$43.78 -0.79 (%) American Railcar Industries Inc - NASDAQ

Feb. 5, 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
2/5/201643.9644.7143.3143.78125,024
2/4/201643.4645.3543.4644.57202,725
2/3/201644.2244.9542.6743.48187,142
2/2/201643.9244.6642.4643.69117,582
2/1/201644.9645.8644.1344.81118,392
1/29/201643.7745.4243.7745.40128,813
1/28/201644.5145.1243.5743.94113,717
1/27/201643.4344.6842.8343.59125,459
1/26/201642.6344.9842.1843.83175,958
1/25/201643.0743.7841.7342.06116,845
1/22/201642.2943.5741.3443.42200,917
1/21/201639.2741.3238.9241.19180,025
1/20/201637.6040.3537.0039.49243,871
1/19/201640.9441.2237.5338.16271,827
1/15/201639.1341.2939.0840.88258,713
1/14/201640.2241.6339.1940.40169,782
1/13/201641.4241.8139.6140.02161,517
1/12/201641.3341.9540.0041.06236,119
1/11/201641.0741.4940.0040.76165,139
1/8/201641.2942.1640.9541.03129,226
1/7/201643.2343.8440.8641.07245,688
1/6/201644.5344.6943.6743.73125,305
1/5/201645.7546.0044.4845.00193,832
1/4/201645.8846.1744.8545.88157,651
12/31/201546.4847.3145.8246.28152,025
12/30/201548.0948.8146.2346.74116,761
12/29/201547.8848.4645.8348.40218,846
12/28/201548.9049.1547.2847.57133,975
12/24/201549.5850.0348.8149.3656,287
12/23/201548.8050.8547.8649.55138,230
12/22/201547.7549.4147.2048.97145,703
12/21/201547.9348.5146.8047.75161,041
12/18/201548.3748.3747.0647.71350,993
12/17/201548.4449.2647.4948.31217,914
12/16/201549.0349.9547.7748.79125,735
12/15/201548.5850.1948.2748.95138,542
12/14/201548.2548.3846.4148.16262,784
12/11/201549.4449.7348.2148.64155,341
12/10/201550.4951.2349.8050.15135,492
12/9/201549.6652.4449.6650.66145,017
12/8/201550.3650.8549.0249.66195,970
12/7/201553.2054.6350.4251.10215,303
12/4/201554.0054.3852.7353.81125,429
12/3/201555.9856.1953.5254.29112,871
12/2/201557.2257.2255.2355.56297,134
12/1/201556.5557.5756.2857.23167,601
11/30/201555.9757.4555.9756.53183,206
11/27/201555.8756.7455.6856.3754,863
11/25/201556.1056.9055.3856.3198,204
11/24/201554.9856.7354.9256.58243,222
11/23/201554.6755.9854.4354.97116,089
11/20/201554.8056.0254.6954.96191,217
11/19/201553.9054.6253.1154.50126,171
11/18/201553.2554.7652.6854.10129,256
11/17/201552.6253.3951.6352.87129,712
11/16/201551.9552.6450.7552.48123,750
11/13/201550.6852.5049.4852.00172,412
11/12/201552.5952.5950.9251.03149,362
11/11/201552.8753.7051.7153.32127,649
11/10/201554.1454.6752.0952.87153,504
11/9/201555.0455.4753.1954.77114,969
11/6/201554.3055.7653.7455.32131,344
11/5/201554.8055.5553.1854.35156,711
11/4/201554.9355.0052.7954.80185,296
11/3/201555.9156.4854.2354.66260,888
11/2/201557.3157.3154.2756.26331,878
10/30/201550.5357.9350.5157.72713,772
10/29/201545.1650.2144.8450.04703,940
10/28/201543.8545.8943.7845.35187,909
10/27/201545.0646.9443.2143.84142,734
10/26/201546.9447.0045.5045.52104,049
10/23/201545.6247.8345.4647.03297,308
10/22/201545.8847.5045.1345.47237,260
10/21/201546.7547.6345.5845.73120,997
10/20/201545.5447.8443.8746.65216,552
10/19/201546.2147.2845.2646.07152,586
10/16/201548.1848.4945.8246.58122,019
10/15/201547.1648.3046.7047.83148,356
10/14/201548.1448.8946.6246.97260,503
10/13/201548.1750.3747.9348.08236,033
10/12/201547.9349.8146.7748.14203,377
10/9/201548.8848.9046.0447.83339,676
10/8/201540.8448.9940.8448.83624,443
10/7/201540.3942.1640.0040.90224,716
10/6/201539.9641.4239.8039.92231,303
10/5/201537.1441.4936.6039.98359,240
10/2/201533.6537.2433.2336.99348,518
10/1/201536.3136.6333.3134.05371,959
9/30/201535.5136.9335.3436.16289,951
9/29/201533.6835.5633.6635.19241,918
9/28/201535.6135.7033.0233.56296,955
9/25/201535.8536.5435.6535.93160,491
9/24/201535.5436.1934.7535.57283,287
9/23/201538.7438.9235.6935.78339,656
9/22/201539.1139.8838.4738.64182,319
9/21/201540.0540.1339.3739.61174,434
9/18/201539.9540.4439.7539.86214,306
9/17/201540.6241.3339.9540.66140,547
9/16/201540.4341.1640.3540.70151,817
9/15/201539.9540.8239.9540.22162,730
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center