$47.37 +0.36 (%) American Railcar Industries Inc - NASDAQ

Dec. 8, 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
12/8/201647.1247.3846.2047.37130,597
12/7/201645.8647.0345.4947.01112,486
12/6/201645.0846.4345.0146.1796,273
12/5/201645.9246.1345.1145.22132,041
12/2/201646.5646.5645.6146.18142,438
12/1/201645.2146.6545.2146.45170,637
11/30/201644.5045.2044.4644.8990,805
11/29/201643.8144.2243.7844.0271,374
11/28/201644.8044.8043.6444.03136,281
11/25/201644.8644.9744.4944.7824,803
11/23/201644.3544.9043.9844.8655,984
11/22/201643.5144.4343.4544.28135,365
11/21/201642.7043.3042.3543.2067,055
11/18/201642.3642.9942.0542.5476,744
11/17/201643.4443.6442.3042.4167,199
11/16/201642.8343.6442.2343.0693,296
11/15/201643.3143.3742.4042.9197,776
11/14/201642.7544.2342.4043.13164,848
11/11/201641.5842.7441.4442.63172,042
11/10/201640.7141.7340.2141.59191,446
11/9/201637.4540.2837.4539.99203,903
11/8/201637.6438.1837.3637.9999,814
11/7/201637.0137.9436.4837.79136,314
11/4/201635.8037.0035.7536.36176,086
11/3/201635.7336.1335.6135.89132,229
11/2/201636.0536.1935.7435.83155,349
11/1/201636.6636.7835.9236.04201,792
10/31/201637.7238.1736.7536.78259,211
10/28/201636.0038.1035.4337.65329,087
10/27/201636.7637.3736.1237.22256,407
10/26/201637.3737.9036.7636.82186,267
10/25/201638.0838.1037.2537.52128,649
10/24/201638.3838.6037.9738.1896,723
10/21/201638.0038.5637.9538.3453,685
10/20/201639.0139.0238.0038.16118,934
10/19/201639.3139.5538.5139.14173,532
10/18/201639.4039.4038.8739.0563,570
10/17/201639.3839.7138.8339.0578,768
10/14/201639.5739.7639.1139.4555,274
10/13/201639.4939.4938.6339.2088,993
10/12/201640.1140.2739.7839.8661,226
10/11/201640.7341.3939.8639.9793,632
10/10/201641.1842.0540.8541.0097,831
10/7/201641.3541.5740.8340.9986,702
10/6/201641.0641.4240.6741.3359,637
10/5/201641.0541.7640.8141.19127,985
10/4/201641.4341.5440.5140.73123,629
10/3/201641.4641.8640.8241.1674,102
9/30/201641.0041.7940.5441.4787,163
9/29/201640.7241.1040.3940.6796,108
9/28/201639.5440.7239.3540.68154,726
9/27/201638.7739.4338.5739.3491,384
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center