$54.90 -0.79 (%) American Railcar Industries Inc - NASDAQ

May. 22, 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
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
4/9/201550.7552.0050.6451.80131,843
4/8/201551.3051.6950.2150.84156,543
4/7/201551.5951.9750.8251.36221,652
4/6/201550.0051.3149.9450.80355,023
4/2/201550.7051.5450.2750.42117,291
4/1/201549.3751.1949.3750.86224,718
3/31/201548.5049.8348.1549.73211,636
3/30/201549.2749.6948.4149.13185,335
3/27/201549.4649.7248.5549.27187,546
3/26/201549.7250.5048.6649.63252,861
3/25/201550.6450.8349.8749.95261,279
3/24/201549.9850.9249.4850.54162,694
3/23/201550.2750.9549.9050.28238,121
3/20/201549.4851.4149.1850.78334,667
3/19/201549.9450.0048.6149.03162,671
3/18/201549.3750.4549.0349.92191,598
3/17/201549.0050.6548.7550.03258,848
3/16/201548.8649.2048.1449.02143,104
3/13/201549.0949.0947.7248.70165,637
3/12/201549.2649.6648.3949.27182,687
3/11/201548.5148.9247.7948.86303,715
3/10/201549.5049.5447.5148.31286,461
3/9/201550.9953.4950.2050.27165,215
3/6/201551.8753.3350.5750.72269,122
3/5/201553.1353.3952.0552.42264,654
3/4/201555.1755.3052.5553.18315,436
3/3/201555.7356.9454.7455.34309,968
3/2/201555.8556.7155.4055.70139,495
2/27/201556.2457.2956.0056.16190,029
2/26/201557.6457.7756.1556.23189,329
2/25/201556.0058.2355.3757.86318,516
2/24/201555.4256.1755.0155.21199,505
2/23/201556.3456.3454.3655.34261,051
2/20/201554.7956.4453.4456.08309,036
2/19/201553.7555.4051.3555.07563,950
2/18/201555.6056.5054.9656.12293,062
2/17/201554.5455.9054.3055.66213,858
2/13/201554.9255.6653.5654.26149,987
2/12/201554.9756.3454.4254.72181,680
2/11/201553.8554.9653.0654.44117,771
2/10/201555.8655.9753.7154.22153,644
2/9/201553.1555.6853.1555.42162,691
2/6/201554.4054.9253.1953.24161,182
2/5/201552.8854.6252.0654.58187,421
2/4/201553.3553.6252.2352.59116,052
2/3/201552.0054.1251.4353.89175,299
2/2/201550.5751.6849.5951.56166,220
1/30/201551.6352.2649.8550.20140,072
1/29/201551.9052.7350.7552.19148,660
1/28/201553.9654.1051.5851.94189,426
1/27/201552.2554.1751.9353.49255,968
1/26/201550.4952.9850.0352.73157,185
1/23/201551.4151.5849.9350.49156,177
1/22/201550.3452.0049.8251.70207,580
1/21/201548.4450.5048.0949.70148,285
1/20/201549.0350.2448.0048.81202,378
1/16/201547.6848.8947.4848.88157,933
1/15/201548.4549.1547.4447.77167,267
1/14/201547.6748.2746.1848.00221,705
1/13/201550.3550.6347.2248.56227,524
1/12/201550.8251.0048.5749.18175,131
1/9/201551.7552.1350.8150.99107,866
1/8/201552.1352.5650.7451.67139,163
1/7/201551.6453.8050.3151.53228,747
1/6/201551.7351.7348.5649.89265,077
1/5/201552.3953.2551.4251.61218,247
1/2/201551.7852.9851.5052.89141,467
12/31/201452.3353.0351.3051.50275,223
12/30/201452.7753.2352.1052.22106,679
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center