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 (%)
Dec 04, 2018 69.97 69.97 69.97 0 -0.06(-0.09%)
Dec 03, 2018 70.30 70.30 70.01 70.03 147,060 -0.24(-0.34%)
Nov 30, 2018 70.12 70.27 70.06 70.27 132,100 +0.14(+0.20%)
Nov 29, 2018 70.06 70.15 70.01 70.13 129,513 +0.05(+0.07%)
Nov 28, 2018 70.14 70.15 70.00 70.08 107,298 +0.00(+0.00%)
Nov 27, 2018 70.01 70.15 69.99 70.08 103,124 +0.10(+0.14%)
Nov 26, 2018 69.95 70.30 69.90 69.98 187,911 +0.08(+0.11%)
Nov 23, 2018 69.98 70.08 69.86 69.90 108,300 -0.03(-0.04%)
Nov 21, 2018 69.93 69.93 69.93 0 +0.08(+0.11%)
Nov 20, 2018 69.95 70.10 69.85 69.85 489,265 -0.07(-0.10%)
Nov 19, 2018 70.05 70.18 69.90 69.92 381,979 -0.07(-0.10%)
Nov 16, 2018 70.08 70.18 69.95 69.99 315,800 -0.11(-0.16%)
Nov 15, 2018 69.97 70.20 69.85 70.10 203,470 +0.20(+0.29%)
Nov 14, 2018 69.98 70.20 69.86 69.90 162,181 +0.05(+0.07%)
Nov 13, 2018 70.10 70.30 69.81 69.85 149,639 -0.16(-0.23%)
Nov 12, 2018 70.00 70.40 70.00 70.01 131,547 -0.11(-0.16%)
Nov 09, 2018 70.10 70.30 69.81 70.12 132,700 -0.19(-0.27%)
Nov 08, 2018 70.28 70.40 69.90 70.31 172,702 -0.01(-0.01%)
Nov 07, 2018 70.47 70.47 70.16 70.32 83,280 -0.15(-0.21%)
Nov 06, 2018 70.20 70.47 70.11 70.47 118,224 +0.02(+0.03%)
Nov 05, 2018 69.91 70.45 69.90 70.45 484,394 +0.55(+0.79%)
Nov 02, 2018 69.86 70.04 69.75 69.90 468,600 +0.04(+0.06%)
Nov 01, 2018 69.93 70.08 69.75 69.86 545,190 -0.05(-0.07%)
Oct 31, 2018 69.90 70.03 69.84 69.91 520,919 -0.01(-0.01%)
Oct 30, 2018 69.95 70.05 69.84 69.92 458,038 -0.18(-0.26%)
Oct 29, 2018 69.95 70.17 69.77 70.10 382,475 +0.17(+0.24%)
Oct 26, 2018 69.95 70.50 69.77 69.93 273,800 -0.19(-0.27%)
Oct 25, 2018 69.90 70.48 69.85 70.12 988,295 +0.22(+0.31%)
Oct 24, 2018 69.83 69.99 69.78 69.90 950,635 +0.05(+0.07%)
Oct 23, 2018 69.77 70.00 69.76 69.85 1,257,844 -0.15(-0.21%)
Oct 22, 2018 69.70 70.03 69.70 70.00 2,618,899 +23.71(+51.22%)
Oct 19, 2018 46.48 46.73 46.12 46.29 58,600 -0.03(-0.06%)
Oct 18, 2018 47.26 47.26 46.09 46.32 54,376 -0.94(-1.99%)
Oct 17, 2018 47.34 47.86 46.78 47.26 45,377 -0.24(-0.51%)
Oct 16, 2018 46.14 47.69 46.00 47.50 56,496 +1.61(+3.51%)
Oct 15, 2018 45.68 46.56 45.18 45.89 34,887 +0.28(+0.61%)
Oct 12, 2018 46.43 46.99 45.22 45.61 79,500 -0.26(-0.57%)
Oct 11, 2018 45.27 46.44 45.01 45.87 84,041 +0.43(+0.95%)
Oct 10, 2018 47.50 47.72 45.26 45.44 91,453 -2.06(-4.34%)
Oct 09, 2018 47.00 48.06 46.87 47.50 121,494 +0.14(+0.30%)
Oct 08, 2018 46.54 47.40 46.03 47.36 67,879 +0.37(+0.79%)
Oct 05, 2018 47.21 47.25 46.87 46.99 42,000 -0.09(-0.19%)
Oct 04, 2018 46.96 47.19 46.64 47.08 62,196 +0.11(+0.23%)
Oct 03, 2018 46.25 47.25 45.46 46.97 64,790 +0.86(+1.87%)
Oct 02, 2018 46.03 46.34 45.70 46.11 59,368 +0.07(+0.15%)
Oct 01, 2018 46.27 46.59 45.89 46.04 55,664 -0.06(-0.13%)
Sep 28, 2018 46.49 46.74 45.89 46.10 27,400 -0.55(-1.18%)
Sep 27, 2018 46.90 47.30 46.51 46.65 34,894 -0.20(-0.43%)
Sep 26, 2018 47.10 47.30 46.74 46.85 53,866 -0.27(-0.57%)
Sep 25, 2018 47.19 47.40 46.70 47.12 50,599 +0.03(+0.06%)
Sep 24, 2018 46.97 47.10 46.31 47.09 50,221 +0.32(+0.68%)
Sep 21, 2018 46.51 46.96 46.38 46.77 123,300 +0.33(+0.71%)
Sep 20, 2018 46.06 46.44 45.52 46.44 52,471 +0.57(+1.24%)
Sep 19, 2018 45.97 47.37 45.86 45.87 100,742 +0.01(+0.02%)
Sep 18, 2018 45.73 46.36 45.59 45.86 54,704 +0.24(+0.53%)
Sep 17, 2018 45.75 46.00 45.26 45.62 55,352 -0.08(-0.18%)
Sep 14, 2018 45.88 46.45 45.32 45.70 71,200 +0.00(+0.00%)
Sep 13, 2018 45.69 46.39 45.50 45.70 52,962 -0.02(-0.04%)
Sep 12, 2018 46.47 46.47 45.68 45.72 29,374 -0.62(-1.34%)
Sep 11, 2018 46.58 46.88 46.11 46.34 37,720 -0.42(-0.90%)
Sep 10, 2018 46.46 47.24 46.34 46.76 49,683 +0.49(+1.06%)
Sep 07, 2018 46.01 46.97 45.79 46.27 52,300 +0.13(+0.28%)
Sep 06, 2018 46.06 46.47 45.87 46.14 48,160 -0.24(-0.52%)
Sep 05, 2018 46.06 46.86 45.63 46.38 87,545 +0.31(+0.67%)
Sep 04, 2018 45.72 46.25 45.37 46.07 48,154 +0.25(+0.55%)
Aug 31, 2018 45.82 45.82 45.82 0 -0.45(-0.97%)
Aug 30, 2018 46.57 46.98 45.27 46.27 31,289 -0.27(-0.58%)
Aug 29, 2018 47.03 47.11 46.34 46.54 26,776 -0.50(-1.06%)
Aug 28, 2018 47.02 47.36 46.61 47.04 44,283 +0.19(+0.41%)
Aug 27, 2018 46.79 47.23 46.57 46.85 52,677 +0.30(+0.64%)
Aug 24, 2018 46.70 47.13 46.46 46.55 35,000 -0.02(-0.04%)
Aug 23, 2018 47.13 47.29 46.38 46.57 31,523 -0.60(-1.27%)
Aug 22, 2018 47.31 47.60 46.86 47.17 30,607 -0.29(-0.61%)
Aug 21, 2018 47.05 47.70 46.80 47.46 34,531 +0.42(+0.89%)
Aug 20, 2018 46.50 47.20 46.16 47.04 55,644 +0.63(+1.36%)
Aug 17, 2018 46.91 47.77 46.22 46.41 140,000 -0.60(-1.28%)
Aug 16, 2018 46.74 47.34 46.55 47.01 54,387 +0.48(+1.03%)
Aug 15, 2018 46.27 46.84 45.58 46.53 85,161 +0.01(+0.02%)
Aug 14, 2018 46.46 46.96 46.22 46.52 74,741 +0.16(+0.35%)
Aug 13, 2018 46.33 46.65 46.17 46.36 42,634 -0.03(-0.06%)
Aug 10, 2018 46.81 47.33 45.02 46.39 69,400 -0.69(-1.47%)
Aug 09, 2018 46.68 47.34 46.26 47.08 69,064 +0.25(+0.53%)
Aug 08, 2018 46.57 46.88 45.90 46.83 78,295 +0.22(+0.47%)
Aug 07, 2018 46.33 46.67 46.01 46.61 49,723 +0.66(+1.44%)
Aug 06, 2018 44.67 46.00 44.56 45.95 90,376 +1.29(+2.89%)
Aug 03, 2018 45.09 45.33 44.39 44.66 38,700 -0.44(-0.98%)
Aug 02, 2018 43.79 45.84 42.15 45.10 98,437 +1.05(+2.38%)
Aug 01, 2018 42.40 45.88 42.15 44.05 101,906 -1.52(-3.34%)
Jul 31, 2018 45.73 46.49 45.40 45.57 105,732 +0.03(+0.07%)
Jul 30, 2018 45.08 45.59 44.24 45.54 57,132 +0.72(+1.61%)
Jul 27, 2018 45.35 45.95 44.61 44.82 45,500 -0.43(-0.95%)
Jul 26, 2018 46.00 46.41 44.85 45.25 70,802 -0.63(-1.37%)
Jul 25, 2018 45.90 46.08 44.82 45.88 58,874 +0.06(+0.13%)
Jul 24, 2018 46.00 46.25 45.57 45.82 77,707 +0.26(+0.57%)
Jul 23, 2018 43.99 45.73 43.38 45.56 130,335 +1.63(+3.71%)
Jul 20, 2018 42.24 44.11 42.15 43.93 137,778 +1.78(+4.22%)
Jul 19, 2018 41.91 42.45 41.46 42.15 46,935 +0.34(+0.81%)
Jul 18, 2018 41.35 42.11 41.01 41.81 49,604 +0.48(+1.16%)
Jul 17, 2018 41.33 41.65 41.09 41.33 32,459 -0.01(-0.02%)
Jul 16, 2018 41.92 41.99 41.01 41.34 30,040 -0.46(-1.10%)
Jul 13, 2018 41.54 42.19 41.49 41.80 22,878 +0.27(+0.65%)
Jul 12, 2018 42.10 42.10 41.42 41.53 91,586 -0.37(-0.88%)
Jul 11, 2018 41.64 42.10 40.18 41.90 76,211 -0.02(-0.05%)
Jul 10, 2018 41.60 41.98 41.42 41.92 67,566 +0.41(+0.99%)
Jul 09, 2018 40.78 41.65 39.45 41.51 90,368 +0.93(+2.29%)
Jul 06, 2018 40.18 40.83 40.18 40.58 58,819 +0.33(+0.82%)
Jul 05, 2018 39.81 40.27 39.62 40.25 38,089 +0.63(+1.59%)
Jul 03, 2018 39.62 39.62 39.62 0 -0.03(-0.08%)
Jul 02, 2018 39.24 39.68 38.89 39.65 44,782 +0.17(+0.43%)
Jun 29, 2018 38.98 39.74 38.02 39.48 106,245 +0.76(+1.96%)
Jun 28, 2018 38.95 38.95 38.56 38.72 44,414 -0.22(-0.56%)
Jun 27, 2018 39.54 39.88 38.90 38.94 65,610 -0.62(-1.57%)
Jun 26, 2018 39.19 39.76 38.81 39.56 36,829 +0.54(+1.38%)
Jun 25, 2018 39.49 39.49 38.82 39.02 58,797 -0.69(-1.74%)
Jun 22, 2018 39.42 39.95 39.32 39.71 124,810 +0.64(+1.64%)
Jun 21, 2018 39.29 39.63 38.88 39.07 74,479 -0.24(-0.61%)
Jun 20, 2018 39.04 39.37 38.33 39.31 35,813 +0.48(+1.24%)
Jun 19, 2018 39.00 39.00 38.32 38.83 69,569 -0.41(-1.04%)
Jun 18, 2018 38.83 39.37 38.77 39.24 38,180 +0.17(+0.44%)
Jun 15, 2018 39.32 38.41 39.07 61,624 -0.01(-0.03%)
Jun 14, 2018 39.01 39.30 38.77 39.08 49,427 +0.02(+0.05%)
Jun 13, 2018 40.07 40.55 38.87 39.06 84,136 -0.95(-2.37%)
Jun 12, 2018 40.68 40.93 39.20 40.01 43,859 -0.76(-1.86%)
Jun 11, 2018 40.10 40.84 39.01 40.77 50,256 +0.72(+1.80%)
Jun 08, 2018 40.72 40.89 40.05 40.05 41,567 -0.75(-1.84%)
Jun 07, 2018 41.15 41.35 40.68 40.80 45,250 -0.22(-0.54%)
Jun 06, 2018 41.07 41.21 40.64 41.02 32,867 +0.14(+0.34%)
Jun 05, 2018 41.13 41.23 40.63 40.88 28,812 -0.19(-0.46%)
Jun 04, 2018 41.62 41.75 40.92 41.07 39,497 -0.48(-1.16%)
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.