$41.01 -1.24 (%) American Railcar Industries Inc - NASDAQ

Apr. 29, 2016 | 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
4/29/201640.4042.1239.1941.01475,903
4/28/201643.4743.4742.0942.2591,528
4/27/201642.6643.6242.2642.6590,870
4/26/201641.4943.1241.1642.76117,081
4/25/201643.6743.7141.2341.54245,901
4/22/201643.7944.6042.8643.75204,049
4/21/201645.0245.2243.4843.64174,329
4/20/201643.9145.1943.9144.78180,092
4/19/201643.4144.2942.5044.17119,710
4/18/201643.7444.0443.0843.15107,309
4/15/201643.3744.5842.7044.30101,214
4/14/201645.3145.3542.8943.54199,746
4/13/201642.4545.0942.0045.01221,887
4/12/201640.3242.2740.3242.12166,131
4/11/201640.3440.8339.8140.17116,355
4/8/201640.2341.1739.4339.75104,937
4/7/201640.3840.6439.3639.74268,957
4/6/201639.6940.5539.2040.39174,395
4/5/201638.5140.2638.0339.49160,783
4/4/201639.0039.6438.5938.95121,473
4/1/201640.0040.0038.5939.26232,414
3/31/201641.8941.8940.0040.73203,672
3/30/201642.9743.3641.6841.75191,595
3/29/201640.5143.2140.3742.50224,612
3/28/201641.3341.8040.0140.89176,739
3/24/201640.1941.4239.8141.17207,103
3/23/201644.4944.4940.4340.61255,678
3/22/201643.4845.2843.4844.83161,410
3/21/201643.3244.1042.5044.02188,205
3/18/201644.0544.8843.0343.30186,435
3/17/201640.9544.1840.6543.80255,774
3/16/201639.4140.9039.4040.84184,103
3/15/201639.7340.2538.8139.81119,294
3/14/201641.7741.8739.5240.24145,528
3/11/201640.8341.9240.5841.79218,931
3/10/201641.0341.7039.8840.42201,627
3/9/201642.4442.9240.8141.03227,559
3/8/201643.0043.5942.2342.29153,169
3/7/201641.8843.4441.8843.36222,158
3/4/201642.8443.2941.6341.90196,580
3/3/201641.8143.6041.0742.80158,457
3/2/201642.2943.2841.0841.83271,784
3/1/201641.6342.9840.9942.47167,213
2/29/201640.1941.5039.8841.27260,059
2/26/201638.6639.9838.6539.95212,450
2/25/201637.6238.6137.4438.61252,683
2/24/201637.0037.7936.2137.25259,542
2/23/201639.3039.4837.0037.21335,031
2/22/201638.2539.9237.9939.62443,552
2/19/201640.0040.6337.5638.95724,208
2/18/201641.7742.6440.2642.40275,669
2/17/201640.7042.9940.6641.61208,925
2/16/201642.4142.5040.2840.67197,218
2/12/201641.4442.3439.8541.95212,419
2/11/201640.5941.9039.5041.13258,491
2/10/201642.1243.3641.2141.32117,675
2/9/201642.4643.1741.6142.1279,729
2/8/201643.0244.1341.8343.26142,650
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center