ARII - American Railcar Industries, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 16, 201870.0870.1869.9569.9969.99315,800
Nov 15, 201869.9770.2069.8570.1070.10203,500
Nov 14, 201869.9870.2069.8669.9069.90162,200
Nov 13, 201870.1070.3069.8169.8569.85149,600
Nov 12, 201870.0070.4070.0070.0170.01131,500
Nov 09, 201870.1070.3069.8170.1270.12132,700
Nov 08, 201870.2870.4069.9070.3170.31172,700
Nov 07, 201870.4770.4770.1670.3270.3283,300
Nov 06, 201870.2070.4770.1170.4770.47118,200
Nov 05, 201869.9170.4569.9070.4570.45484,400
Nov 02, 201869.8670.0469.7569.9069.90468,700
Nov 01, 201869.9370.0869.7569.8669.86545,200
Oct 31, 201869.9070.0369.8469.9169.91520,900
Oct 30, 201869.9570.0569.8469.9269.92458,000
Oct 29, 201869.9570.1769.7770.1070.10382,500
Oct 26, 201869.9570.5069.7769.9369.93273,600
Oct 25, 201869.9070.4869.8570.1270.12988,300
Oct 24, 201869.8369.9969.7869.9069.90950,600
Oct 23, 201869.7770.0069.7669.8569.851,257,800
Oct 22, 201869.7070.0369.7070.0070.002,618,900
Oct 19, 201846.4846.7346.1346.2946.2958,200
Oct 18, 201847.2647.2646.0946.3246.3254,400
Oct 17, 201847.3447.8646.7847.2647.2645,400
Oct 16, 201846.1447.6946.0047.5047.5056,500
Oct 15, 201845.6846.5645.1845.8945.8934,900
Oct 12, 201846.4347.0045.2245.6145.6179,500
Oct 11, 201845.2746.4445.0145.8745.8783,800
Oct 10, 201847.5047.7245.2645.4445.4491,500
Oct 09, 201847.0048.0646.8747.5047.50121,400
Oct 08, 201846.5447.4046.0347.3647.3667,800
Oct 05, 201847.2147.2546.8746.9946.9941,900
Oct 04, 201846.9647.1946.6447.0847.0862,200
Oct 03, 201846.2547.2545.4646.9746.9764,800
Oct 02, 201846.0346.3445.7046.1146.1159,300
Oct 01, 201846.2746.5945.8946.0446.0455,600
Sep 28, 201846.4946.7445.8946.1046.1027,400
Sep 27, 201846.9047.3046.5146.6546.6534,800
Sep 26, 201847.1047.3046.7446.8546.8553,700
Sep 25, 201847.1947.4046.7047.1247.1250,600
Sep 24, 201846.9747.1046.3147.0947.0950,100
Sep 21, 201846.5146.9646.3846.7746.77123,300
Sep 20, 201846.0646.4445.5246.4446.4452,500
Sep 19, 201845.9747.3745.8645.8745.87100,600
Sep 18, 201845.7346.3645.5945.8645.8654,500
Sep 17, 201845.7546.0045.2645.6245.6255,400
Sep 14, 201845.8846.4545.3245.7045.7071,200
Sep 13, 201845.6946.3945.5045.7045.7052,900
Sep 12, 201846.4746.4745.6845.7245.7229,200
Sep 11, 201846.5846.8846.1146.3446.3437,700
Sep 10, 201846.4647.2446.3446.7646.7649,700
Sep 07, 201846.0146.9745.7946.2746.2752,100
Sep 06, 201846.0646.4745.8746.1446.1448,000
Sep 06, 20180.4 Dividend
Sep 05, 201846.0646.8645.6346.3845.9887,500
Sep 04, 201845.7246.2545.3746.0745.6748,100
Aug 31, 201846.2746.9945.5945.8245.4264,200
Aug 30, 201846.5746.9845.2746.2745.8731,300
Aug 29, 201847.0347.1146.3446.5446.1426,700
Aug 28, 201847.0247.3646.6147.0446.6344,300
Aug 27, 201846.7947.2346.5746.8546.4552,700
Aug 24, 201846.7047.1446.4646.5546.1535,100
Aug 23, 201847.1347.2946.3846.5746.1731,300
Aug 22, 201847.3147.6046.8647.1746.7630,600
Aug 21, 201847.0547.7046.8047.4647.0534,400
Aug 20, 201846.5047.2046.1647.0446.6355,600
Aug 17, 201846.9147.7746.2246.4146.01140,100
Aug 16, 201846.7447.3446.5547.0146.6054,400
Aug 15, 201846.2746.8445.5846.5346.1384,900
Aug 14, 201846.4646.9646.2246.5246.1274,400
Aug 13, 201846.3346.6546.1746.3645.9642,500
Aug 10, 201846.8147.3345.0246.3945.9969,300
Aug 09, 201846.6847.3446.2647.0846.6769,100
Aug 08, 201846.5746.8845.9046.8346.4378,300
Aug 07, 201846.3346.6746.0146.6146.2149,700
Aug 06, 201844.6746.0044.5745.9545.5590,300
Aug 03, 201845.0945.3344.3944.6644.2738,700
Aug 02, 201843.7945.8442.1545.1044.7198,200
Aug 01, 201842.4045.8842.1544.0543.67101,900
Jul 31, 201845.7346.4945.4045.5745.18105,400
Jul 30, 201845.0845.5944.2445.5445.1557,000
Jul 27, 201845.3545.9544.6144.8244.4345,200
Jul 26, 201846.0046.4144.8545.2544.8670,700
Jul 25, 201845.9046.0844.8245.8845.4858,900
Jul 24, 201846.0046.2545.5745.8245.4277,700
Jul 23, 201843.9945.7343.3845.5645.17130,200
Jul 20, 201842.2444.1142.1543.9343.55137,600
Jul 19, 201841.9142.4541.4642.1541.7946,900
Jul 18, 201841.3542.1141.0141.8141.4549,600
Jul 17, 201841.3341.6841.0941.3340.9732,300
Jul 16, 201841.9241.9941.0141.3440.9830,000
Jul 13, 201841.5442.1941.4941.8041.4422,900
Jul 12, 201842.1042.1041.4241.5341.1791,400
Jul 11, 201841.6442.1040.1841.9041.5476,000
Jul 10, 201841.6041.9841.4241.9241.5667,300
Jul 09, 201840.7841.6539.4541.5141.1590,200
Jul 06, 201840.1840.8340.1840.5840.2358,800
Jul 05, 201839.8140.2739.6240.2539.9037,900
Jul 03, 201839.7940.0939.5339.6239.2823,800
Jul 02, 201839.2439.6838.8939.6539.3144,800
Jun 29, 201838.9839.7438.0239.4839.14106,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...