$49.27 -0.36 (%) American Railcar Industries Inc - NASDAQ

Mar. 27, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ARII historical data

Date Open High Low Close Volume
3/27/201549.4649.7248.5549.27187,546
3/26/201549.7250.5048.6649.63252,861
3/25/201550.6450.8349.8749.95261,279
3/24/201549.9850.9249.4850.54162,694
3/23/201550.2750.9549.9050.28238,121
3/20/201549.4851.4149.1850.78334,667
3/19/201549.9450.0048.6149.03162,671
3/18/201549.3750.4549.0349.92191,598
3/17/201549.0050.6548.7550.03258,848
3/16/201548.8649.2048.1449.02143,104
3/13/201549.0949.0947.7248.70165,637
3/12/201549.2649.6648.3949.27182,687
3/11/201548.5148.9247.7948.86303,715
3/10/201549.5049.5447.5148.31286,461
3/9/201550.9953.4950.2050.27165,215
3/6/201551.8753.3350.5750.72269,122
3/5/201553.1353.3952.0552.42264,654
3/4/201555.1755.3052.5553.18315,436
3/3/201555.7356.9454.7455.34309,968
3/2/201555.8556.7155.4055.70139,495
2/27/201556.2457.2956.0056.16190,029
2/26/201557.6457.7756.1556.23189,329
2/25/201556.0058.2355.3757.86318,516
2/24/201555.4256.1755.0155.21199,505
2/23/201556.3456.3454.3655.34261,051
2/20/201554.7956.4453.4456.08309,036
2/19/201553.7555.4051.3555.07563,950
2/18/201555.6056.5054.9656.12293,062
2/17/201554.5455.9054.3055.66213,858
2/13/201554.9255.6653.5654.26149,987
2/12/201554.9756.3454.4254.72181,680
2/11/201553.8554.9653.0654.44117,771
2/10/201555.8655.9753.7154.22153,644
2/9/201553.1555.6853.1555.42162,691
2/6/201554.4054.9253.1953.24161,182
2/5/201552.8854.6252.0654.58187,421
2/4/201553.3553.6252.2352.59116,052
2/3/201552.0054.1251.4353.89175,299
2/2/201550.5751.6849.5951.56166,220
1/30/201551.6352.2649.8550.20140,072
1/29/201551.9052.7350.7552.19148,660
1/28/201553.9654.1051.5851.94189,426
1/27/201552.2554.1751.9353.49255,968
1/26/201550.4952.9850.0352.73157,185
1/23/201551.4151.5849.9350.49156,177
1/22/201550.3452.0049.8251.70207,580
1/21/201548.4450.5048.0949.70148,285
1/20/201549.0350.2448.0048.81202,378
1/16/201547.6848.8947.4848.88157,933
1/15/201548.4549.1547.4447.77167,267
1/14/201547.6748.2746.1848.00221,705
1/13/201550.3550.6347.2248.56227,524
1/12/201550.8251.0048.5749.18175,131
1/9/201551.7552.1350.8150.99107,866
1/8/201552.1352.5650.7451.67139,163
1/7/201551.6453.8050.3151.53228,747
1/6/201551.7351.7348.5649.89265,077
1/5/201552.3953.2551.4251.61218,247
1/2/201551.7852.9851.5052.89141,467
12/31/201452.3353.0351.3051.50275,223
12/30/201452.7753.2352.1052.22106,679
12/29/201452.2953.4652.2253.05132,651
12/26/201451.6752.7151.5452.4083,994
12/24/201451.6552.0450.6351.3389,565
12/23/201451.3452.1150.6151.63163,387
12/22/201451.5351.5350.2050.88176,995
12/19/201453.8153.8150.3551.53309,275
12/18/201451.6752.1850.2851.51219,623
12/17/201448.2650.5547.8850.33237,995
12/16/201447.8550.7847.3248.11262,850
12/15/201449.1149.9447.4348.29250,881
12/12/201448.8249.9848.2248.79241,359
12/11/201449.3550.7349.0049.34225,874
12/10/201451.9251.9248.6049.11485,282
12/9/201450.3852.7650.0052.38344,447
12/8/201456.3056.3051.3251.38409,009
12/5/201457.4358.0056.0456.31208,185
12/4/201457.3558.1757.0057.08276,072
12/3/201456.1157.3956.0656.80352,662
12/2/201455.0056.7155.0055.83415,240
12/1/201459.0759.9953.7154.79600,087
11/28/201467.3167.3158.1058.98438,249
11/26/201469.5369.5366.9567.73169,373
11/25/201468.1070.4567.8769.69353,663
11/24/201465.9367.8865.9267.82246,817
11/21/201467.4867.7965.7565.85215,440
11/20/201466.1666.9365.3166.15199,087
11/19/201466.8567.5865.1766.69293,522
11/18/201467.0168.4066.8067.00131,220
11/17/201466.7767.1966.0066.77183,923
11/14/201467.3067.9366.3566.79155,439
11/13/201468.9769.7067.0267.21203,324
11/12/201468.5869.3968.3369.16199,620
11/11/201468.7069.8867.5168.22196,593
11/10/201467.2769.3567.2769.08263,027
11/7/201466.0066.8065.6866.28283,651
11/6/201464.2666.1664.0366.13256,275
11/5/201464.4665.3063.2664.00240,473
11/4/201465.4465.9963.0863.49247,964
11/3/201466.1667.5364.8265.68391,593
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center