$42.01 +3.35 (%) American Railcar Industries Inc - NASDAQ

Jul. 29, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ARII historical data

Date Open High Low Close Volume
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
5/4/201639.6440.0838.2738.94199,640
5/3/201640.5640.5639.2439.79176,546
5/2/201641.0041.2739.6241.11167,382
4/29/201640.4042.1239.1941.01475,903
4/28/201643.4743.4742.0942.2591,528
4/27/201642.6643.6242.2642.6590,870
4/26/201641.4943.1241.1642.76117,081
4/25/201643.6743.7141.2341.54245,901
4/22/201643.7944.6042.8643.75204,049
4/21/201645.0245.2243.4843.64174,329
4/20/201643.9145.1943.9144.78180,092
4/19/201643.4144.2942.5044.17119,710
4/18/201643.7444.0443.0843.15107,309
4/15/201643.3744.5842.7044.30101,214
4/14/201645.3145.3542.8943.54199,746
4/13/201642.4545.0942.0045.01221,887
4/12/201640.3242.2740.3242.12166,131
4/11/201640.3440.8339.8140.17116,355
4/8/201640.2341.1739.4339.75104,937
4/7/201640.3840.6439.3639.74268,957
4/6/201639.6940.5539.2040.39174,395
4/5/201638.5140.2638.0339.49160,783
4/4/201639.0039.6438.5938.95121,473
4/1/201640.0040.0038.5939.26232,414
3/31/201641.8941.8940.0040.73203,672
3/30/201642.9743.3641.6841.75191,595
3/29/201640.5143.2140.3742.50224,612
3/28/201641.3341.8040.0140.89176,739
3/24/201640.1941.4239.8141.17207,103
3/23/201644.4944.4940.4340.61255,678
3/22/201643.4845.2843.4844.83161,410
3/21/201643.3244.1042.5044.02188,205
3/18/201644.0544.8843.0343.30186,435
3/17/201640.9544.1840.6543.80255,774
3/16/201639.4140.9039.4040.84184,103
3/15/201639.7340.2538.8139.81119,294
3/14/201641.7741.8739.5240.24145,528
3/11/201640.8341.9240.5841.79218,931
3/10/201641.0341.7039.8840.42201,627
3/9/201642.4442.9240.8141.03227,559
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center