$39.34 +0.39 (%) American Railcar Industries Inc - NASDAQ

Sep. 27, 2016 | 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
9/26/201638.8239.0838.5438.95123,614
9/23/201639.9540.0038.8838.9799,838
9/22/201639.9539.9739.6339.8763,018
9/21/201639.1939.6338.9839.4686,921
9/20/201639.4739.4738.9238.9684,033
9/19/201640.2240.2238.5539.19152,615
9/16/201638.7540.0938.4939.99236,568
9/15/201638.4839.3638.4038.9899,425
9/14/201638.1938.4637.9138.42168,643
9/13/201638.0038.2937.8438.18177,149
9/12/201638.1538.6337.9838.28177,048
9/9/201640.2640.2638.4538.49169,880
9/8/201640.4440.8740.2940.5088,935
9/7/201640.1940.6539.6140.41124,568
9/6/201641.1141.4240.4340.5394,526
9/2/201641.2141.7040.7641.0492,418
9/1/201641.5242.1340.2640.95105,711
8/31/201642.3742.4141.1941.4696,489
8/30/201642.2042.4542.2042.4572,655
8/29/201642.6942.8642.0542.2683,790
8/26/201642.9543.0542.3142.6590,227
8/25/201642.6842.9642.5542.7062,888
8/24/201642.6243.0042.3842.76119,365
8/23/201642.4643.1142.2442.73111,215
8/22/201642.2342.3541.8842.1497,145
8/19/201641.5742.3941.3142.34125,411
8/18/201641.4142.0341.3541.72125,760
8/17/201640.8241.5240.5641.43115,585
8/16/201641.1841.7340.8741.0779,693
8/15/201641.3341.6041.1441.2493,652
8/12/201642.2442.2440.8941.11143,354
8/11/201642.5442.5642.0742.1984,635
8/10/201643.2743.4542.1842.2972,194
8/9/201643.6643.9842.9043.1492,435
8/8/201643.8743.9643.1643.7196,093
8/5/201642.1143.5642.1143.17149,754
8/4/201641.7742.7541.7741.8684,614
8/3/201641.6442.5841.6442.08109,095
8/2/201641.7442.8841.4841.86157,866
8/1/201641.7442.5941.1341.72215,995
7/29/201639.8242.1939.8242.01571,362
7/28/201638.6739.2238.0638.66244,182
7/27/201639.5839.9538.6538.68140,674
7/26/201638.8639.4438.6539.36295,486
7/25/201639.8940.0838.6138.73105,832
7/22/201640.0040.2339.5340.05103,134
7/21/201640.9141.0139.7840.07146,083
7/20/201640.3241.4640.0040.81109,166
7/19/201641.3141.8940.2940.39112,170
7/18/201641.3241.6340.9441.24130,123
7/15/201641.4341.8840.9241.5675,282
7/14/201641.7742.0341.1241.23100,528
7/13/201642.1742.3241.0041.4287,428
7/12/201642.3042.5041.7241.97250,860
7/11/201641.5242.1541.5241.90163,064
7/8/201639.7641.4639.5641.29136,593
7/7/201638.8839.8138.6739.29178,865
7/6/201638.3938.9637.9938.6587,481
7/5/201639.3139.3138.0138.57102,281
7/1/201639.4740.3439.3439.6982,136
6/30/201639.4239.7138.5239.47107,380
6/29/201637.7239.6537.6839.18148,184
6/28/201637.2937.7236.8037.23108,105
6/27/201638.3938.3936.1836.62185,246
6/24/201638.3539.1438.0438.61252,838
6/23/201639.6340.5839.4140.3787,212
6/22/201639.4439.9039.0339.2078,407
6/21/201639.6539.6538.6039.26140,903
6/20/201640.1740.4839.5539.61137,299
6/17/201639.0240.3838.9639.71134,844
6/16/201638.3338.9537.6138.8998,922
6/15/201639.0239.4338.5438.5992,274
6/14/201639.4339.8038.2339.38161,801
6/13/201640.3340.9539.3639.51106,614
6/10/201641.3441.4340.1540.50114,619
6/9/201641.7642.0640.7441.99170,085
6/8/201640.3942.1040.3941.93193,931
6/7/201639.9640.4539.8240.18104,434
6/6/201639.0239.9738.8839.70114,722
6/3/201639.4739.4738.3038.65127,856
6/2/201639.3339.5738.8839.3284,417
6/1/201639.3939.4538.2239.33166,135
5/31/201639.0040.4738.8739.68132,593
5/27/201639.6339.7338.7738.91125,566
5/26/201641.1141.8039.5739.62137,265
5/25/201640.1441.1140.0740.93134,696
5/24/201639.2940.1538.9439.9187,764
5/23/201639.1139.8438.8639.2194,564
5/20/201638.5139.6638.1939.16118,874
5/19/201637.7138.4537.1338.3292,401
5/18/201638.1138.9637.9038.00123,555
5/17/201637.8439.1437.6038.46144,759
5/16/201637.6138.5037.6137.80104,496
5/13/201637.9938.0237.0637.44174,398
5/12/201639.0039.5637.8637.9199,073
5/11/201639.2339.7338.5238.74141,215
5/10/201638.1539.4438.1539.26165,513
5/9/201638.6638.9937.5138.00235,098
5/6/201638.0039.1238.0038.66144,388
5/5/201639.4539.7238.0438.20178,870
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center