$41.54 -3.62 (%) American Railcar Industries Inc - NASDAQ

Jul. 30, 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
7/29/201543.5345.1942.5945.16298,537
7/28/201543.2043.7442.0843.56293,908
7/27/201542.8543.8542.5242.98261,123
7/24/201543.4643.9642.5543.01313,986
7/23/201544.9644.9642.7743.33236,390
7/22/201544.9846.6644.2244.74195,013
7/21/201544.0746.0444.0445.45295,422
7/20/201545.1845.3444.1744.18207,342
7/17/201546.2446.3845.1045.19159,638
7/16/201545.5846.8245.1346.16186,567
7/15/201546.2846.5744.7045.01181,646
7/14/201546.2446.8145.7546.37142,895
7/13/201545.6546.8945.4746.41195,899
7/10/201545.5046.1845.0045.24179,250
7/9/201544.9846.2244.7945.15261,724
7/8/201545.3745.9644.0544.49284,540
7/7/201545.6446.1643.7645.66556,823
7/6/201548.4048.5745.4345.64465,410
7/2/201548.7349.3648.1948.45392,661
7/1/201549.1449.4748.4048.49278,874
6/30/201549.3650.1048.1048.64265,006
6/29/201549.3250.7148.7249.00222,314
6/26/201550.1550.5249.1049.54423,257
6/25/201551.4551.9849.6150.21400,460
6/24/201552.8252.8251.1051.40249,180
6/23/201551.9253.2551.7552.71321,148
6/22/201553.0053.4351.5552.13234,082
6/19/201552.8453.1652.3652.46180,869
6/18/201552.6353.1952.2452.83156,154
6/17/201552.6453.3951.9252.30116,207
6/16/201553.7954.7551.5252.64317,873
6/15/201554.0054.5253.6154.38139,179
6/12/201554.9155.2554.2754.51120,235
6/11/201554.3455.5554.3454.91197,791
6/10/201554.3955.6654.3054.40211,523
6/9/201554.2354.5053.4454.01244,320
6/8/201553.9054.7553.6954.14198,386
6/5/201554.3455.1353.9854.03235,336
6/4/201554.0755.0954.0754.48212,508
6/3/201554.0055.6053.9154.43235,080
6/2/201553.1654.5653.1554.02188,864
6/1/201553.9954.2553.0553.48218,198
5/29/201554.3754.9953.5753.77177,186
5/28/201554.9654.9653.5854.41173,385
5/27/201554.2855.0754.0155.01142,210
5/26/201554.6454.8953.5054.36252,437
5/22/201555.5755.8454.5754.90207,750
5/21/201555.0556.4754.8355.69146,118
5/20/201555.4855.5353.6754.91297,321
5/19/201556.9456.9955.0255.56295,864
5/18/201557.3057.4855.6357.36230,756
5/15/201556.1357.4455.5857.15227,519
5/14/201556.5857.1255.5955.83132,240
5/13/201556.7957.1555.4856.45132,594
5/12/201556.6056.6055.2056.34253,253
5/11/201556.3257.3755.5356.52160,479
5/8/201557.9258.0056.2456.45247,473
5/7/201557.9157.9456.6757.27233,218
5/6/201558.5458.9757.2958.00228,513
5/5/201559.4260.4256.6058.02470,825
5/4/201557.1059.9956.7359.52592,913
5/1/201553.0057.4752.9756.18754,452
4/30/201552.0053.5049.0053.041,035,520
4/29/201547.8349.7647.6549.21396,989
4/28/201549.2549.4547.7748.18340,505
4/27/201550.2350.3948.1748.98362,371
4/24/201553.0053.3249.6549.89522,906
4/23/201552.3853.9851.9953.35185,070
4/22/201553.0053.7152.3752.58150,987
4/21/201553.0453.1452.1152.78111,269
4/20/201552.5153.4152.5052.80150,137
4/17/201551.7253.0151.7252.24143,667
4/16/201553.2253.9851.6452.64266,682
4/15/201552.2554.5752.2254.20179,924
4/14/201551.9752.6151.5052.38102,321
4/13/201551.6552.6551.3652.28120,502
4/10/201551.9252.5451.3351.72134,192
4/9/201550.7552.0050.6451.80131,843
4/8/201551.3051.6950.2150.84156,543
4/7/201551.5951.9750.8251.36221,652
4/6/201550.0051.3149.9450.80355,023
4/2/201550.7051.5450.2750.42117,291
4/1/201549.3751.1949.3750.86224,718
3/31/201548.5049.8348.1549.73211,636
3/30/201549.2749.6948.4149.13185,335
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!