ARII Historical Prices | American Railcar Industries, In Stock

Dow

0.12% Nasdaq

0.07%

American Railcar Industries, Inc. (ARII)

-NasdaqGS

34.34 0.30(0.87%) 4:00PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 20, 2013	34.58	35.00	34.11	34.34	293,900	34.34
May 17, 2013	35.06	35.59	34.52	34.64	300,600	34.64
May 16, 2013	35.75	35.89	34.72	34.87	300,600	34.87
May 15, 2013	35.83	36.15	35.43	35.88	374,200	35.88
May 14, 2013	34.50	35.85	34.50	35.83	467,500	35.83
May 13, 2013	34.84	35.30	34.14	34.59	524,000	34.59
May 10, 2013	35.46	35.74	34.80	35.08	216,800	35.08
May 9, 2013	36.27	36.60	35.29	35.46	514,900	35.46
May 8, 2013	35.85	36.49	35.85	36.45	384,500	36.45
May 7, 2013	35.62	36.14	35.35	36.09	468,300	36.09
May 6, 2013	35.70	36.13	35.25	35.66	473,700	35.66
May 3, 2013	35.24	36.32	35.11	35.69	484,000	35.69
May 2, 2013	34.06	35.07	33.90	34.60	237,700	34.60
May 1, 2013	35.72	35.90	33.71	33.74	438,700	33.74
Apr 30, 2013	34.50	35.93	34.50	35.71	373,300	35.71
Apr 29, 2013	35.66	35.84	34.50	34.59	482,500	34.59
Apr 26, 2013	35.75	36.20	35.20	35.72	367,400	35.72
Apr 25, 2013	38.12	38.12	35.25	35.61	1,110,500	35.61
Apr 24, 2013	40.51	41.20	40.31	40.86	262,200	40.86
Apr 23, 2013	40.00	40.76	39.85	40.46	169,300	40.46
Apr 22, 2013	39.60	40.17	38.65	39.66	144,800	39.66
Apr 19, 2013	39.44	40.00	38.90	39.55	103,300	39.55
Apr 18, 2013	39.81	40.42	38.93	39.14	147,500	39.14
Apr 17, 2013	40.47	42.00	39.58	39.77	237,600	39.77
Apr 16, 2013	39.75	41.95	39.53	41.15	276,200	41.15
Apr 15, 2013	41.30	41.77	38.75	39.04	319,900	39.04
Apr 12, 2013	42.51	43.11	41.16	41.77	180,000	41.77
Apr 11, 2013	43.47	43.76	42.56	42.68	197,000	42.68
Apr 10, 2013	42.31	43.54	42.31	43.44	170,500	43.44
Apr 9, 2013	42.26	42.69	41.72	42.24	177,700	42.24
Apr 8, 2013	41.09	42.11	40.56	42.05	227,100	42.05
Apr 5, 2013	40.20	40.96	39.25	40.78	153,100	40.78
Apr 4, 2013	40.50	41.29	40.29	41.04	209,900	41.04
Apr 3, 2013	44.16	44.28	39.51	40.57	729,100	40.57
Apr 2, 2013	45.15	45.15	43.88	44.06	299,400	44.06
Apr 1, 2013	46.06	46.49	43.64	44.25	459,600	44.25
Mar 28, 2013	45.04	47.00	44.98	46.74	433,100	46.74
Mar 27, 2013	44.45	45.15	43.44	44.92	159,800	44.92
Mar 26, 2013	44.75	45.19	44.18	44.67	116,600	44.67
Mar 25, 2013	44.57	45.03	44.01	44.31	118,900	44.31
Mar 22, 2013	45.75	45.75	44.41	44.50	134,900	44.50
Mar 21, 2013	45.29	45.92	45.09	45.42	187,100	45.42
Mar 20, 2013	43.87	45.38	43.87	45.20	159,300	45.20
Mar 19, 2013	45.52	45.61	43.30	43.72	324,000	43.72
Mar 18, 2013	45.07	45.67	44.56	45.17	149,600	45.17
Mar 15, 2013	45.75	45.86	44.56	45.55	205,400	45.55
Mar 14, 2013	46.05	46.52	45.53	45.93	163,200	45.93
Mar 14, 2013	0.25 Dividend
Mar 13, 2013	45.21	46.28	45.06	45.90	157,400	45.65
Mar 12, 2013	45.80	45.98	44.44	45.00	222,900	44.75
Mar 11, 2013	45.20	46.07	44.97	45.71	275,100	45.46
Mar 8, 2013	45.99	46.75	45.11	45.20	363,800	44.95
Mar 7, 2013	45.30	45.84	45.05	45.31	281,400	45.06
Mar 6, 2013	46.60	46.93	44.04	45.30	355,100	45.05
Mar 5, 2013	45.57	47.10	45.03	46.01	304,100	45.76
Mar 4, 2013	43.63	45.10	43.63	44.86	359,200	44.62
Mar 1, 2013	43.66	44.36	42.35	43.34	271,700	43.10
Feb 28, 2013	42.88	43.99	42.56	43.64	158,100	43.40
Feb 27, 2013	42.22	43.45	42.00	42.82	273,700	42.59
Feb 26, 2013	42.90	43.33	42.32	42.47	223,000	42.24
Feb 25, 2013	43.58	44.23	42.38	42.82	357,300	42.59
Feb 22, 2013	41.46	43.31	41.00	43.28	333,400	43.04
Feb 21, 2013	43.00	43.17	39.52	40.90	528,100	40.68
Feb 20, 2013	41.33	41.50	39.23	40.27	369,100	40.05
Feb 19, 2013	41.54	42.04	41.40	41.82	220,500	41.59
Feb 15, 2013	42.25	42.48	40.64	40.95	220,200	40.73
Feb 14, 2013	42.29	42.48	41.38	42.02	112,100	41.79
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On ARII

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

American Railcar Industries, Inc. (ARII)