Dow Up0.06% Nasdaq Up0.04%

American Railcar Industries, Inc. (ARII)

-NasdaqGS
77.24 Down 0.08(0.10%) 1:49PM EDT - Nasdaq Real Time Price
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | | Next | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
Apr 7, 200635.2535.8534.5135.3986,40032.88
Apr 6, 200635.9335.9934.7235.00137,90032.52
Apr 5, 200636.2536.4435.7136.1765,80033.61
Apr 4, 200635.8736.4635.5336.24169,40033.67
Apr 3, 200635.0036.7234.9735.69331,50033.16
Mar 31, 200635.1035.7134.2035.07564,90032.59
Mar 30, 200635.0035.1034.5434.85142,10032.38
Mar 29, 200635.3035.7734.5134.90107,30032.43
Mar 28, 200634.8135.0534.1034.99134,80032.51
Mar 27, 200635.3236.9434.5035.25219,40032.75
Mar 24, 200634.9536.1434.8935.50218,20032.99
Mar 23, 200634.6035.2033.8635.11172,60032.62
Mar 22, 200633.3534.5032.7534.50228,70032.06
Mar 21, 200632.9633.8532.5233.48211,60031.11
Mar 20, 200633.2133.6031.7932.72221,70030.40
Mar 20, 20060.03 Dividend
Mar 17, 200633.9534.5033.0033.46206,40031.06
Mar 16, 200633.6034.9533.0033.63347,90031.22
Mar 15, 200632.4334.2532.2833.69334,00031.28
Mar 14, 200630.8032.6030.1931.50204,80029.24
Mar 13, 200630.4030.8329.8830.50340,20028.31
Mar 10, 200631.6531.6528.4429.22371,80027.13
Mar 9, 200631.6433.1730.5531.31469,50029.07
Mar 8, 200632.7032.7029.4431.59561,70029.33
Mar 7, 200635.4035.7532.2732.90210,50030.54
Mar 6, 200634.8036.2234.8035.00218,00032.49
Mar 3, 200634.5034.6532.7534.51150,30032.04
Mar 2, 200633.3234.5032.4033.90126,50031.47
Mar 1, 200633.7433.7431.8033.00311,50030.63
Feb 28, 200634.4934.5033.4033.60162,10031.19
Feb 27, 200634.0034.5533.4534.34140,10031.88
Feb 24, 200632.9834.3832.0033.54156,50031.14
Feb 23, 200631.9732.9931.9432.6290,20030.28
Feb 22, 200632.0333.0031.9231.94145,80029.65
Feb 21, 200633.6533.8031.3832.35148,80030.03
Feb 17, 200632.5033.9532.3533.32258,80030.93
Feb 16, 200630.5533.7030.3233.00392,50030.63
Feb 15, 200629.2231.0029.2030.55512,20028.36
Feb 14, 200629.9530.4328.9129.12411,80027.03
Feb 13, 200629.7330.4528.5529.97167,10027.82
Feb 10, 200628.6929.7327.2529.50144,30027.39
Feb 9, 200628.4529.1028.2028.4174,20026.37
Feb 8, 200628.8529.2527.7028.80146,20026.74
Feb 7, 200629.4329.8028.0028.78372,40026.72
Feb 6, 200628.5028.9527.5028.3086,70026.27
Feb 3, 200627.5929.4926.6528.02298,60026.01
Feb 2, 200627.2528.0025.6227.46371,30025.49
Feb 1, 200629.8529.8527.3527.75588,00025.76
Jan 31, 200630.3530.9628.4129.88719,40027.74
Jan 30, 200630.0531.9929.4330.40710,50028.22
Jan 27, 200628.1029.8826.9329.15753,20027.06
Jan 26, 200626.3527.3025.9727.16887,20025.21
Jan 25, 200627.3727.6324.7526.301,218,50024.42
Jan 24, 200624.7327.1524.4526.141,300,30024.27
Jan 23, 200623.6024.9723.4024.071,802,70022.34
* Close price adjusted for dividends and splits.
First | | Next | Last

Download to Spreadsheet

Currency in USD.