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 (%)
Apr 30, 2009 7.709 7.920 7.392 7.409 188,479 -0.22(-2.88%)
Apr 29, 2009 7.433 7.652 7.132 7.628 181,723 +0.28(+3.76%)
Apr 28, 2009 7.400 7.774 7.197 7.352 159,489 -0.19(-2.48%)
Apr 27, 2009 7.149 7.595 6.799 7.538 247,993 +0.27(+3.69%)
Apr 24, 2009 6.816 7.384 6.791 7.270 253,867 +0.54(+8.09%)
Apr 23, 2009 6.954 7.108 6.588 6.726 489,471 -0.15(-2.13%)
Apr 22, 2009 6.426 7.084 6.296 6.872 398,135 +0.36(+5.49%)
Apr 21, 2009 6.417 6.677 6.385 6.515 432,313 +0.04(+0.63%)
Apr 20, 2009 6.547 6.559 6.109 6.474 309,934 -0.28(-4.09%)
Apr 17, 2009 6.816 6.848 6.564 6.751 391,080 +0.01(+0.12%)
Apr 16, 2009 6.385 6.962 6.385 6.742 593,157 +0.47(+7.51%)
Apr 15, 2009 6.141 6.287 6.044 6.271 306,354 +0.13(+2.12%)
Apr 14, 2009 6.190 6.247 6.060 6.141 350,342 -0.02(-0.26%)
Apr 13, 2009 6.052 6.296 5.963 6.158 312,724 +0.09(+1.47%)
Apr 09, 2009 5.857 6.109 5.857 6.068 342,106 +0.34(+5.96%)
Apr 08, 2009 5.630 5.727 5.565 5.727 217,998 +0.18(+3.22%)
Apr 07, 2009 5.556 5.727 5.508 5.548 182,387 -0.05(-0.87%)
Apr 06, 2009 5.686 5.743 5.483 5.597 224,602 -0.15(-2.68%)
Apr 03, 2009 6.133 6.313 5.621 5.751 330,664 -0.38(-6.23%)
Apr 02, 2009 6.296 6.466 6.036 6.133 217,791 +0.06(+1.07%)
Apr 01, 2009 6.166 6.166 5.694 6.068 280,550 -0.13(-2.10%)
Mar 31, 2009 6.783 6.783 6.149 6.198 176,603 -0.44(-6.61%)
Mar 30, 2009 6.905 6.941 6.377 6.637 65,743 -1.04(-13.54%)
Mar 26, 2009 7.677 7.807 7.417 7.677 93,354 +0.18(+2.38%)
Mar 25, 2009 7.896 8.335 7.132 7.498 103,769 -0.32(-4.15%)
Mar 24, 2009 8.253 8.716 7.815 7.823 80,195 -0.58(-6.87%)
Mar 23, 2009 7.721 8.400 7.344 8.400 119,509 +1.10(+15.14%)
Mar 20, 2009 7.620 7.709 7.262 7.295 89,786 -0.22(-2.92%)
Mar 19, 2009 7.872 7.985 7.376 7.514 69,394 -0.25(-3.24%)
Mar 18, 2009 7.409 7.815 7.217 7.766 66,643 +0.35(+4.71%)
Mar 17, 2009 6.588 7.441 6.588 7.417 98,593 +0.82(+12.44%)
Mar 16, 2009 6.572 6.978 6.377 6.596 93,983 +0.02(+0.37%)
Mar 13, 2009 6.426 6.596 6.361 6.572 82,233 +0.17(+2.66%)
Mar 12, 2009 5.881 6.458 5.727 6.401 84,780 +0.49(+8.24%)
Mar 11, 2009 6.369 6.466 5.824 5.914 104,967 -0.41(-6.55%)
Mar 10, 2009 6.052 6.328 5.808 6.328 242,427 +0.46(+7.89%)
Mar 09, 2009 5.483 6.190 5.394 5.865 102,973 +0.32(+5.71%)
Mar 06, 2009 5.435 5.589 5.321 5.548 125,356 +0.19(+3.64%)
Mar 05, 2009 5.768 6.474 5.240 5.353 128,758 -0.23(-4.08%)
Mar 04, 2009 5.573 5.662 5.394 5.581 92,352 +0.05(+0.88%)
Mar 02, 2009 5.938 5.938 5.410 5.532 124,586 -0.59(-9.68%)
Feb 27, 2009 5.694 6.312 5.694 6.125 111,579 +0.32(+5.45%)
Feb 26, 2009 5.808 5.979 5.800 5.808 51,923 +0.06(+0.99%)
Feb 25, 2009 5.987 6.003 5.719 5.751 73,443 -0.24(-3.93%)
Feb 24, 2009 5.930 6.133 5.694 5.987 118,831 +0.19(+3.22%)
Feb 23, 2009 6.612 6.612 5.768 5.800 45,465 -0.76(-11.52%)
Feb 20, 2009 6.742 6.986 6.434 6.556 97,088 -0.32(-4.72%)
Feb 19, 2009 7.270 7.400 6.718 6.880 45,774 -0.24(-3.42%)
Feb 18, 2009 7.441 7.482 7.043 7.124 55,022 -0.23(-3.09%)
Feb 17, 2009 8.050 8.360 7.352 7.352 65,363 -1.15(-13.48%)
Feb 13, 2009 8.627 8.863 8.391 8.497 46,000 -0.09(-1.04%)
Feb 12, 2009 8.156 8.725 8.115 8.586 50,296 +0.19(+2.22%)
Feb 11, 2009 8.237 8.521 8.213 8.400 41,152 +0.27(+3.30%)
Feb 10, 2009 8.050 8.359 8.050 8.132 74,115 +0.02(+0.30%)
Feb 09, 2009 7.928 8.188 7.815 8.107 40,777 +0.15(+1.94%)
Feb 06, 2009 7.668 8.172 7.668 7.953 56,140 +0.20(+2.62%)
Feb 05, 2009 7.498 8.107 7.498 7.750 64,324 +0.15(+2.03%)
Feb 04, 2009 7.246 7.855 7.246 7.595 74,189 +0.37(+5.17%)
Feb 03, 2009 7.092 7.333 7.092 7.222 72,373 +0.19(+2.77%)
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.