American Railcar Industries inc $80.79

down -1.43


27/8/2014 02:37 PM  |  NASDAQ : ARII  
Industries : Transportation / Railroads
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ARII historical data

Date Open High Low Close Volume
8/26/201481.2682.8281.2682.22142,220
8/25/201479.7281.4179.6781.20144,755
8/22/201479.5079.7577.9579.60198,011
8/21/201479.2580.0677.3079.72226,943
8/20/201481.1381.3279.1379.18218,430
8/19/201479.2881.5478.7580.76237,238
8/18/201477.4578.8476.9578.69204,938
8/15/201477.3777.4675.1776.54180,157
8/14/201475.1576.5774.8776.52209,637
8/13/201473.5875.7873.0774.82315,500
8/12/201473.9274.4772.2472.99201,170
8/11/201472.0874.7972.0373.81279,420
8/8/201470.1371.5569.8171.39156,612
8/7/201469.7470.9869.2469.77147,099
8/6/201468.4070.0767.8069.17306,843
8/5/201468.4970.5068.1768.98232,700
8/4/201468.3769.2667.2269.00153,851
8/1/201468.3569.1766.9368.02356,965
7/31/201472.0073.7466.3468.42558,579
7/30/201469.3970.9468.2370.73315,576
7/29/201467.7068.5166.8368.31360,555
7/28/201467.8368.2566.4667.46198,926
7/25/201467.8668.8867.8067.88146,992
7/24/201470.0671.5668.5068.55246,463
7/23/201467.7671.7566.9869.72357,614
7/22/201466.8168.5266.8167.69111,851
7/21/201466.3566.9964.3966.41186,352
7/18/201465.3067.3065.3066.69139,262
7/17/201466.0267.0065.3165.49180,833
7/16/201466.6367.0765.5666.71175,647
7/15/201465.7866.4464.8166.32241,571
7/14/201467.4167.9865.7565.79184,704
7/11/201466.5967.4666.2066.71117,186
7/10/201467.2668.2064.7966.59235,326
7/9/201468.1569.0567.2068.25281,362
7/8/201468.5268.8566.7967.69235,204
7/7/201471.6472.0068.7568.83275,847
7/3/201470.2671.9570.2671.62207,235
7/2/201469.4571.0569.3570.16235,703
7/1/201468.0068.9467.4768.06162,142
6/30/201468.0868.8467.0467.77237,848
6/27/201467.3169.1867.2168.10459,580
6/26/201467.8367.9566.2367.49173,255
6/25/201466.6567.9466.1667.52153,019
6/24/201468.1468.8966.3566.89193,791
6/23/201467.6568.9767.3368.44218,081
6/20/201467.9367.9367.0167.71250,601
6/19/201468.0268.8466.7567.48194,663
6/18/201466.1267.7965.3067.63188,887
6/17/201466.1367.4365.6365.83160,466
6/16/201465.1566.8864.9066.25138,216
6/13/201464.9765.9764.1565.38149,813
6/12/201465.7866.2264.8265.20131,826
6/11/201466.3966.6064.4665.72172,043
6/10/201466.5266.8365.5566.71113,420
6/9/201465.6167.5965.4766.64171,564
6/6/201464.5365.9064.5365.33131,451
6/5/201463.3164.6562.5664.32142,380
6/4/201463.1964.3662.2463.21198,430
6/3/201464.7065.3963.1163.38185,927
6/2/201465.4865.7264.1165.09132,819
5/30/201465.7165.9464.8465.30128,152
5/29/201465.5765.9864.9965.57142,992
5/28/201465.0365.7364.1965.41136,365
5/27/201466.3566.8964.4964.98266,587
5/23/201462.7565.5562.7565.34307,786
5/22/201462.6763.1861.9562.83381,435
5/21/201461.6362.6960.8462.50156,015
5/20/201462.2162.6460.4861.05219,034
5/19/201461.1562.9660.6462.15152,517
5/16/201461.0261.4860.0361.24142,871
5/15/201460.5361.2059.1460.87197,928
5/14/201462.2562.5060.7561.08289,320
5/13/201460.9063.2160.5562.44427,407
5/12/201459.4162.1859.1161.02322,223
5/9/201457.9859.2857.1559.05215,355
5/8/201455.8858.8455.8058.08294,610
5/7/201457.6558.0055.0055.73494,115
5/6/201459.1359.5157.5857.63324,740
5/5/201459.7960.0858.9159.53291,448
5/2/201459.5361.1959.0460.01569,581
5/1/201462.0064.9858.0559.611,536,879
4/30/201467.1969.7566.6069.44396,439
4/29/201466.0066.7865.3065.63116,778
4/28/201466.1467.9964.2565.63145,625
4/25/201467.9169.0065.2566.10189,790
4/24/201467.4471.2266.5568.41381,562
4/23/201467.3668.1366.0966.31175,526
4/22/201464.2268.0964.0967.21306,910
4/21/201463.5564.3762.5664.24192,629
4/17/201462.5863.7362.0763.22245,063
4/16/201462.5062.9661.2562.68242,545
4/15/201461.7463.7760.1961.98272,341
4/14/201463.0064.0761.2962.49187,675
4/11/201462.5063.5961.0662.63358,825
4/10/201465.3565.9062.5263.19264,172
4/9/201464.8466.3664.6965.23206,769
4/8/201463.2566.2062.7764.34247,625
4/7/201465.1466.0462.2863.49421,727
4/4/201469.0669.2564.2765.63380,276
Trading Center