$46.13 +0.66 (%) American Railcar Industries Inc - NASDAQ

Jan. 20, 2017 | 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
1/20/201745.3646.6345.3646.13112,224
1/19/201746.0046.2045.3445.47129,498
1/18/201746.7946.9245.4545.5876,710
1/17/201747.1947.6846.6546.7656,283
1/13/201746.8847.6946.6747.1937,402
1/12/201747.1847.2345.7346.6290,229
1/11/201746.7847.4546.6247.1471,732
1/10/201746.4847.5746.4846.7958,052
1/9/201746.8847.2145.8946.2079,154
1/6/201745.7447.6345.3346.96142,841
1/5/201746.3746.8145.2845.4985,748
1/4/201746.1446.9545.8846.4678,767
1/3/201745.9746.4345.0145.8064,883
12/30/201646.0046.0045.1645.2961,456
12/29/201646.1546.6945.7646.0063,361
12/28/201646.9447.0846.1046.2078,713
12/27/201647.4548.2646.6046.6691,494
12/23/201646.8547.7146.7647.2182,455
12/22/201647.1047.3045.7746.6987,571
12/21/201647.1747.7846.6746.9277,817
12/20/201647.4347.5746.5847.08139,205
12/19/201645.3151.1045.2647.38713,782
12/16/201645.4546.1945.2545.38160,691
12/15/201644.5045.7344.3145.33116,797
12/14/201644.8345.8744.5644.65117,776
12/13/201646.6146.6144.9645.13117,045
12/12/201647.4147.8646.2646.3992,500
12/9/201647.5047.6746.8247.2368,886
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center