Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

American Railcar Ind (NQ: ARII )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2013 29.34 30.12 29.27 29.81 0 +0.54(+1.84%)
Jul 30, 2013 28.86 29.64 28.86 29.27 0 +0.46(+1.61%)
Jul 29, 2013 28.24 28.82 28.23 28.81 0 +0.81(+2.90%)
Jul 26, 2013 28.56 28.63 27.34 28.00 0 -0.79(-2.74%)
Jul 25, 2013 30.94 31.17 28.68 28.78 0 -0.67(-2.28%)
Jul 24, 2013 30.22 30.22 28.71 29.46 823,536 -0.39(-1.31%)
Jul 23, 2013 30.86 30.95 29.24 29.85 0 -0.73(-2.39%)
Jul 22, 2013 30.06 30.86 29.82 30.58 0 +0.76(+2.53%)
Jul 19, 2013 29.46 29.99 28.63 29.82 0 +0.37(+1.27%)
Jul 18, 2013 28.00 30.36 27.88 29.45 0 +1.73(+6.23%)
Jul 17, 2013 27.59 27.82 27.42 27.72 331,824 +0.36(+1.33%)
Jul 16, 2013 26.59 27.51 26.38 27.36 0 +0.78(+2.93%)
Jul 15, 2013 26.64 27.22 26.55 26.58 0 -0.02(-0.06%)
Jul 12, 2013 26.61 26.73 26.40 26.59 0 +0.06(+0.22%)
Jul 11, 2013 26.46 26.62 26.23 26.53 0 +0.49(+1.88%)
Jul 10, 2013 26.55 26.65 25.97 26.05 0 -0.51(-1.91%)
Jul 09, 2013 26.36 26.62 26.01 26.55 0 +0.50(+1.91%)
Jul 08, 2013 26.72 26.83 25.60 26.05 0 -0.64(-2.39%)
Jul 05, 2013 26.55 26.89 25.93 26.69 0 +0.47(+1.80%)
Jul 03, 2013 25.94 26.25 25.48 26.22 0 +0.08(+0.32%)
Jul 02, 2013 27.46 27.74 26.11 26.14 0 -1.47(-5.32%)
Jul 01, 2013 28.21 28.45 27.56 27.61 0 -0.20(-0.72%)
Jun 28, 2013 27.44 28.42 27.26 27.80 749,803 +0.37(+1.36%)
Jun 27, 2013 26.68 27.51 26.58 27.43 0 +1.14(+4.36%)
Jun 26, 2013 26.39 26.52 26.07 26.29 220,025 +0.40(+1.54%)
Jun 25, 2013 25.55 26.05 25.36 25.89 0 +0.67(+2.67%)
Jun 24, 2013 25.64 25.74 24.78 25.22 0 -0.79(-3.03%)
Jun 21, 2013 26.99 27.20 25.51 26.00 362,787 -0.83(-3.09%)
Jun 20, 2013 27.02 27.12 26.45 26.83 0 -0.61(-2.24%)
Jun 19, 2013 28.03 28.03 27.43 27.45 0 -0.58(-2.07%)
Jun 18, 2013 27.47 28.19 27.38 28.03 0 +0.65(+2.36%)
Jun 17, 2013 27.52 27.55 27.08 27.38 0 +0.11(+0.40%)
Jun 14, 2013 27.61 27.76 27.03 27.27 0 -0.35(-1.26%)
Jun 13, 2013 26.97 27.71 26.59 27.62 299,257 +0.72(+2.68%)
Jun 12, 2013 28.11 28.32 26.83 26.90 399,987 -0.87(-3.14%)
Jun 11, 2013 28.13 28.46 27.69 27.77 303,738 -0.67(-2.34%)
Jun 10, 2013 27.94 28.73 27.60 28.44 0 +0.86(+3.10%)
Jun 07, 2013 27.22 27.71 27.19 27.58 0 +0.51(+1.89%)
Jun 06, 2013 26.64 27.08 26.55 27.07 124,582 +0.42(+1.58%)
Jun 05, 2013 27.47 27.50 26.57 26.65 0 -0.85(-3.08%)
Jun 04, 2013 27.67 28.00 27.17 27.50 0 -0.22(-0.80%)
Jun 03, 2013 28.04 28.32 27.27 27.72 340,348 -0.27(-0.97%)
May 31, 2013 28.41 28.74 28.00 28.00 384,872 -0.49(-1.73%)
May 30, 2013 27.95 28.83 27.84 28.49 386,274 +0.72(+2.61%)
May 29, 2013 27.90 28.25 27.40 27.76 453,654 +0.19(+0.69%)
May 28, 2013 28.10 28.41 27.16 27.57 412,449 +0.16(+0.60%)
May 24, 2013 27.61 27.85 27.15 27.41 0 -0.23(-0.83%)
May 23, 2013 27.42 27.69 26.39 27.64 0 -0.12(-0.42%)
May 22, 2013 28.83 29.01 27.64 27.76 0 -0.96(-3.33%)
May 21, 2013 28.40 28.90 28.28 28.71 0 +0.44(+1.54%)
May 20, 2013 28.47 28.82 28.09 28.27 0 -0.25(-0.87%)
May 17, 2013 28.87 29.30 28.42 28.52 0 -0.19(-0.66%)
May 16, 2013 29.44 29.55 28.59 28.71 364,974 -0.83(-2.81%)
May 15, 2013 29.50 29.77 29.17 29.54 0 +1.06(+3.73%)
May 13, 2013 28.69 29.07 28.11 28.48 0 -0.40(-1.40%)
May 10, 2013 29.20 29.43 28.65 28.88 0 -0.31(-1.07%)
May 09, 2013 29.86 30.14 29.06 29.20 0 -0.82(-2.72%)
May 08, 2013 29.52 30.05 29.52 30.01 0 +0.30(+1.00%)
May 07, 2013 29.33 29.76 29.11 29.72 0 +0.35(+1.21%)
May 06, 2013 29.39 29.75 29.02 29.36 0 -0.02(-0.08%)
May 03, 2013 29.02 29.91 28.91 29.39 0 +0.90(+3.15%)
May 02, 2013 28.04 28.88 27.91 28.49 0 +0.71(+2.55%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.