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 28, 2006 28.87 29.53 28.38 29.00 173,327 +0.12(+0.42%)
Apr 27, 2006 29.72 29.74 27.72 28.88 287,354 -1.09(-3.63%)
Apr 26, 2006 29.95 30.76 29.81 29.97 109,056 +0.02(+0.05%)
Apr 25, 2006 30.37 30.53 29.47 29.95 272,004 -0.59(-1.94%)
Apr 24, 2006 30.77 30.80 29.24 30.54 443,654 -1.16(-3.66%)
Apr 21, 2006 31.19 32.25 30.92 31.71 386,101 +1.00(+3.25%)
Apr 20, 2006 30.84 31.34 29.15 30.71 198,199 +0.09(+0.29%)
Apr 19, 2006 30.02 31.58 29.72 30.62 311,349 +1.04(+3.52%)
Apr 18, 2006 28.84 30.22 28.03 29.58 413,532 +1.08(+3.79%)
Apr 17, 2006 28.39 29.06 27.95 28.50 88,260 +0.11(+0.37%)
Apr 13, 2006 27.96 28.83 27.34 28.39 174,756 +0.24(+0.87%)
Apr 12, 2006 27.17 28.35 26.40 28.15 104,161 +0.97(+3.59%)
Apr 11, 2006 27.71 28.10 26.93 27.17 111,914 -0.67(-2.39%)
Apr 10, 2006 28.61 28.61 26.40 27.84 444,070 -0.91(-3.16%)
Apr 07, 2006 28.63 29.12 28.03 28.75 106,298 +0.32(+1.11%)
Apr 06, 2006 29.19 29.24 28.20 28.43 169,758 -0.95(-3.23%)
Apr 05, 2006 29.45 29.60 29.01 29.38 80,988 -0.06(-0.19%)
Apr 04, 2006 29.15 29.62 28.86 29.44 208,465 +0.45(+1.54%)
Apr 03, 2006 28.43 29.83 28.41 28.99 406,216 +0.50(+1.77%)
Mar 31, 2006 28.51 29.01 27.78 28.49 668,087 +0.18(+0.63%)
Mar 30, 2006 28.43 28.51 28.06 28.31 174,913 -0.04(-0.14%)
Mar 29, 2006 28.68 29.06 28.03 28.35 132,071 -0.07(-0.26%)
Mar 28, 2006 28.28 28.47 27.70 28.42 165,874 -0.21(-0.74%)
Mar 27, 2006 28.69 30.01 28.03 28.63 270,184 -0.20(-0.70%)
Mar 24, 2006 28.39 29.36 28.34 28.84 268,531 +0.32(+1.11%)
Mar 23, 2006 28.11 28.59 27.51 28.52 212,350 +0.50(+1.77%)
Mar 22, 2006 27.09 28.03 26.60 28.03 281,410 +0.83(+3.06%)
Mar 21, 2006 26.77 27.50 26.42 27.19 260,479 +0.61(+2.31%)
Mar 20, 2006 26.98 27.29 25.82 26.58 272,798 -0.60(-2.21%)
Mar 17, 2006 27.58 28.03 26.81 27.18 254,054 -0.14(-0.51%)
Mar 16, 2006 27.29 28.39 26.81 27.32 428,187 -0.05(-0.18%)
Mar 15, 2006 26.34 27.82 26.22 27.37 411,094 +1.78(+6.95%)
Mar 14, 2006 25.02 26.48 24.52 25.59 252,029 +0.81(+3.28%)
Mar 13, 2006 24.70 25.04 24.27 24.78 418,768 +1.04(+4.38%)
Mar 10, 2006 25.40 25.71 23.10 23.74 457,667 -1.70(-6.68%)
Mar 09, 2006 25.70 26.95 24.82 25.43 578,046 -0.23(-0.89%)
Mar 08, 2006 26.56 26.56 23.92 25.66 691,464 -1.06(-3.98%)
Mar 07, 2006 28.76 29.04 26.21 26.73 259,179 -2.03(-7.06%)
Mar 06, 2006 28.27 29.42 28.27 28.76 225,811 +0.72(+2.58%)
Mar 03, 2006 28.03 28.15 26.60 28.03 185,022 +0.50(+1.80%)
Mar 02, 2006 27.07 28.03 26.32 27.54 155,648 +0.73(+2.73%)
Mar 01, 2006 27.41 27.41 25.83 26.81 383,630 -0.49(-1.79%)
Feb 28, 2006 27.90 28.03 27.13 27.29 199,492 -0.60(-2.16%)
Feb 27, 2006 27.62 28.07 27.17 27.90 172,371 +0.65(+2.39%)
Feb 24, 2006 26.79 27.93 25.99 27.25 192,593 +0.75(+2.82%)
Feb 23, 2006 25.97 26.80 25.95 26.50 111,020 +0.55(+2.13%)
Feb 22, 2006 26.02 26.81 25.93 25.95 179,446 -0.33(-1.27%)
Feb 21, 2006 27.34 27.46 25.49 26.28 183,085 -0.79(-2.91%)
Feb 17, 2006 26.40 27.58 26.28 27.07 318,563 +0.26(+0.97%)
Feb 16, 2006 24.82 27.38 24.63 26.81 483,173 +1.99(+8.02%)
Feb 15, 2006 23.74 25.18 23.72 24.82 630,497 +1.16(+4.91%)
Feb 14, 2006 24.33 24.72 23.48 23.66 506,841 -0.69(-2.84%)
Feb 13, 2006 24.15 24.74 23.19 24.35 205,637 +0.38(+1.59%)
Feb 10, 2006 23.31 24.15 22.14 23.96 177,524 +0.89(+3.84%)
Feb 09, 2006 23.11 23.64 22.91 23.08 91,370 -0.32(-1.35%)
Feb 08, 2006 23.44 23.76 22.50 23.40 180,044 +0.02(+0.07%)
Feb 07, 2006 23.91 24.21 22.75 23.38 458,515 +0.39(+1.69%)
Feb 06, 2006 23.15 23.52 22.34 22.99 106,688 +0.23(+1.01%)
Feb 03, 2006 22.41 23.96 21.65 22.76 367,466 +0.45(+2.04%)
Feb 02, 2006 22.14 22.75 20.81 22.31 457,022 -0.24(-1.05%)
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.