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 (%)
Aug 29, 2008 12.97 13.40 12.96 13.17 106,834 +0.16(+1.25%)
Aug 28, 2008 13.14 13.32 12.91 13.01 177,093 -0.10(-0.74%)
Aug 27, 2008 13.49 13.86 13.03 13.10 171,937 -0.41(-3.06%)
Aug 26, 2008 13.25 13.61 13.16 13.52 170,009 +0.24(+1.77%)
Aug 25, 2008 13.37 13.50 13.09 13.28 177,766 -0.23(-1.68%)
Aug 22, 2008 13.35 13.76 13.29 13.51 97,738 +0.22(+1.65%)
Aug 21, 2008 13.35 13.60 13.23 13.29 79,956 -0.14(-1.03%)
Aug 20, 2008 13.52 13.79 13.27 13.43 121,166 -0.07(-0.48%)
Aug 19, 2008 13.79 13.89 13.41 13.49 135,501 -0.41(-2.98%)
Aug 18, 2008 14.19 14.35 13.86 13.91 196,877 +0.07(+0.53%)
Aug 15, 2008 14.21 14.42 13.43 13.83 199,114 -0.20(-1.45%)
Aug 14, 2008 13.92 14.21 13.92 14.04 134,910 +0.08(+0.58%)
Aug 13, 2008 14.31 14.58 13.69 13.96 246,020 -0.63(-4.34%)
Aug 12, 2008 15.86 15.86 14.32 14.59 241,258 -1.02(-6.51%)
Aug 11, 2008 17.12 17.12 15.43 15.61 220,393 -1.53(-8.91%)
Aug 08, 2008 16.84 17.76 16.67 17.13 139,707 +0.28(+1.64%)
Aug 07, 2008 15.92 18.07 15.43 16.86 261,841 -0.02(-0.10%)
Aug 06, 2008 17.41 17.41 16.72 16.87 156,417 -0.27(-1.56%)
Aug 05, 2008 17.35 17.68 16.95 17.14 129,824 -0.18(-1.03%)
Aug 04, 2008 18.16 18.16 17.16 17.32 165,905 -0.81(-4.48%)
Aug 01, 2008 18.10 18.33 17.64 18.13 151,338 +0.26(+1.45%)
Jul 31, 2008 18.40 18.40 17.60 17.87 125,569 -0.81(-4.35%)
Jul 30, 2008 18.64 18.75 17.30 18.68 155,229 +0.13(+0.70%)
Jul 29, 2008 17.38 18.59 17.29 18.55 110,939 +1.14(+6.53%)
Jul 28, 2008 18.12 18.12 17.35 17.42 100,841 -0.87(-4.75%)
Jul 25, 2008 17.95 18.30 17.47 18.29 87,286 +0.49(+2.74%)
Jul 24, 2008 18.14 18.47 17.37 17.80 144,105 -0.35(-1.92%)
Jul 23, 2008 17.44 18.24 17.42 18.15 143,606 +0.61(+3.47%)
Jul 22, 2008 16.38 17.76 16.38 17.54 249,173 +0.96(+5.78%)
Jul 21, 2008 16.56 16.83 16.36 16.58 132,158 +0.21(+1.29%)
Jul 18, 2008 16.52 16.65 16.15 16.37 186,309 -0.18(-1.08%)
Jul 17, 2008 16.08 16.56 15.84 16.55 146,340 +0.50(+3.09%)
Jul 16, 2008 14.92 16.05 14.28 16.05 184,758 +1.17(+7.86%)
Jul 15, 2008 14.68 15.35 14.22 14.88 140,845 +0.00(+0.00%)
Jul 14, 2008 14.77 15.17 14.52 14.88 139,394 +0.22(+1.50%)
Jul 11, 2008 14.09 14.95 13.88 14.66 227,436 +0.45(+3.14%)
Jul 10, 2008 14.55 14.70 14.13 14.22 238,056 -0.42(-2.89%)
Jul 09, 2008 14.87 15.53 14.62 14.64 138,783 -0.28(-1.91%)
Jul 08, 2008 13.80 15.14 13.80 14.92 183,566 +1.17(+8.51%)
Jul 07, 2008 13.92 14.31 13.48 13.75 126,372 -0.10(-0.70%)
Jul 04, 2008 13.53 14.12 13.22 13.85 97,427 +0.00(+0.00%)
Jul 03, 2008 13.53 14.12 13.22 13.85 97,427 +0.45(+3.33%)
Jul 02, 2008 13.90 14.09 13.22 13.40 164,548 -0.47(-3.40%)
Jul 01, 2008 13.42 13.97 13.26 13.87 162,161 +0.24(+1.79%)
Jun 30, 2008 14.28 14.31 13.26 13.63 198,538 -0.42(-3.01%)
Jun 27, 2008 14.25 14.82 13.91 14.05 356,841 -0.19(-1.31%)
Jun 26, 2008 15.09 15.15 14.23 14.24 80,754 -1.07(-7.00%)
Jun 25, 2008 15.06 15.61 14.89 15.31 79,974 +0.22(+1.45%)
Jun 24, 2008 15.10 15.32 14.70 15.09 117,863 -0.13(-0.85%)
Jun 23, 2008 15.95 16.11 15.22 15.22 94,047 -0.58(-3.65%)
Jun 20, 2008 15.90 16.27 15.43 15.80 198,829 -0.23(-1.42%)
Jun 19, 2008 15.65 16.04 15.22 16.03 100,331 +0.34(+2.18%)
Jun 18, 2008 15.94 16.03 15.50 15.69 99,489 -0.23(-1.43%)
Jun 17, 2008 16.13 16.13 15.82 15.91 180,150 -0.21(-1.31%)
Jun 16, 2008 16.09 16.28 15.73 16.12 209,889 -0.08(-0.50%)
Jun 13, 2008 16.50 16.80 16.13 16.21 89,528 -0.14(-0.84%)
Jun 12, 2008 16.64 17.25 16.25 16.34 115,986 -0.20(-1.23%)
Jun 11, 2008 17.25 17.25 16.55 16.55 161,536 -0.59(-3.46%)
Jun 10, 2008 17.12 17.31 16.71 17.14 125,563 +0.24(+1.39%)
Jun 09, 2008 16.66 17.04 16.51 16.90 125,084 +0.25(+1.51%)
Jun 06, 2008 17.47 17.52 16.65 16.65 114,546 -1.10(-6.18%)
Jun 05, 2008 17.08 17.75 17.08 17.75 118,651 +0.69(+4.05%)
Jun 04, 2008 16.91 17.51 16.77 17.06 100,937 +0.06(+0.33%)
Jun 03, 2008 16.86 17.41 16.58 17.00 95,497 +0.14(+0.82%)
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.