$40.07 -1.39 (%) American Railcar Industries Inc - NASDAQ

Sep. 1, 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
8/31/201540.1042.0839.6041.46279,165
8/28/201538.6441.0638.6440.76244,919
8/27/201537.9639.9937.4638.64580,939
8/26/201538.0638.6837.6337.99304,166
8/25/201538.5938.5936.6537.45342,579
8/24/201536.3839.2234.9037.23415,307
8/21/201538.0039.3237.6038.75318,773
8/20/201539.7439.8438.3938.57282,010
8/19/201540.0340.5139.5339.89233,556
8/18/201540.2340.8140.0040.21177,924
8/17/201540.3640.9439.3340.49198,109
8/14/201540.5241.0740.1840.52226,238
8/13/201541.0741.4040.2540.29272,854
8/12/201539.8441.3839.4541.35218,231
8/11/201540.4440.7439.0040.05253,844
8/10/201539.1541.1038.7241.10326,155
8/7/201538.8940.3038.5039.09431,319
8/6/201538.8039.2138.0539.18326,589
8/5/201538.0539.1237.5438.62501,736
8/4/201538.8239.6937.5037.71295,716
8/3/201539.5840.2938.5038.75382,846
7/31/201541.3841.4339.9239.95450,346
7/30/201544.4544.4539.8041.54932,611
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
  • 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!