ARII - American Railcar Industries, Inc.

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 23, 201837.9740.7037.0939.4339.43168,700
Feb 22, 201839.5339.9638.9039.0939.0960,600
Feb 21, 201838.9640.3338.8039.4739.4771,300
Feb 20, 201839.1939.4738.7138.9538.9574,200
Feb 16, 201838.1039.7638.1039.5439.54121,300
Feb 15, 201837.9438.3737.2638.2138.2163,600
Feb 14, 201837.5437.9436.3437.7137.7197,800
Feb 13, 201837.3738.0236.4137.9337.9398,800
Feb 12, 201836.1738.0135.7437.8737.87132,000
Feb 09, 201836.1836.2034.7635.8935.8972,200
Feb 08, 201836.3136.4735.6135.8135.8156,600
Feb 07, 201836.4137.0036.1636.2336.2354,100
Feb 06, 201836.0937.4435.4836.6336.63139,900
Feb 05, 201837.8438.4236.6636.7736.7781,600
Feb 02, 201839.0839.0837.8838.1938.1975,700
Feb 01, 201839.0739.5438.8239.4539.4568,700
Jan 31, 201839.6740.0938.8439.2239.2284,900
Jan 30, 201839.9840.4939.1039.5339.5378,700
Jan 29, 201840.4740.8340.2640.3040.3043,200
Jan 26, 201840.6440.7539.9440.6440.6437,900
Jan 25, 201840.4740.4739.7140.4040.4076,600
Jan 24, 201840.3540.5139.8240.1840.1850,300
Jan 23, 201840.3140.3139.8240.2140.2148,100
Jan 22, 201839.8440.2839.5340.1340.1345,000
Jan 19, 201839.5740.4239.3539.8339.8391,300
Jan 18, 201839.5139.8439.0239.4539.4567,500
Jan 17, 201840.0740.0739.1739.5239.5282,300
Jan 16, 201841.0041.4939.7339.9139.9154,800
Jan 12, 201840.4140.9339.8540.8440.8442,800
Jan 11, 201839.1440.4939.1440.1940.1952,600
Jan 10, 201839.4639.9439.0339.0839.0884,200
Jan 09, 201840.5840.7539.4439.4539.4577,900
Jan 08, 201840.5240.6639.9040.5940.59163,600
Jan 05, 201840.9041.3240.5040.5140.5148,900
Jan 04, 201842.0242.3340.9140.9140.9172,200
Jan 03, 201842.4742.5241.8542.0342.0362,600
Jan 02, 201841.9942.4441.6042.4342.4362,400
Dec 29, 201741.7041.8440.8741.6441.6466,700
Dec 28, 201741.4641.6440.0041.5941.5949,500
Dec 27, 201741.2741.6940.6141.3641.3676,400
Dec 26, 201740.4141.4040.4141.1041.1051,600
Dec 22, 201741.2241.2240.4340.4440.4467,800
Dec 21, 201741.3641.8040.6041.0841.0844,900
Dec 20, 201741.5041.8541.1041.1841.1851,100
Dec 19, 201740.9241.4039.5141.2241.2273,900
Dec 18, 201740.3441.0040.0340.8540.8577,500
Dec 15, 201739.8340.4539.7539.9539.95147,400
Dec 14, 201740.7340.7339.5539.6339.6338,600
Dec 13, 201740.2040.9540.2040.5240.5248,600
Dec 12, 201740.0840.4139.8140.2540.2567,800
Dec 11, 201739.9240.2439.8039.9539.9550,400
Dec 08, 201739.6839.9939.1139.7439.7457,500
Dec 07, 201739.8140.1039.3639.6639.6671,400
Dec 07, 20170.4 Dividend
Dec 06, 201740.6240.8140.0040.2439.8452,800
Dec 05, 201741.2541.3940.6240.7140.3166,200
Dec 04, 201740.9741.6740.4941.1340.7296,000
Dec 01, 201740.6440.6438.8640.3639.9663,200
Nov 30, 201740.3040.6038.9340.5240.1270,200
Nov 29, 201739.6840.6139.6840.2639.8669,100
Nov 28, 201738.6939.7438.6439.6839.2985,200
Nov 27, 201738.1238.8938.0338.6338.2567,900
Nov 24, 201738.5238.5237.5938.2037.8228,000
Nov 22, 201738.2138.6438.1138.2837.9048,000
Nov 21, 201737.5038.0737.2838.0737.6965,800
Nov 20, 201736.9637.4036.5237.3737.0091,900
Nov 17, 201736.8337.1636.7136.9636.5959,300
Nov 16, 201736.7237.2136.4537.0536.68101,100
Nov 15, 201736.8037.0336.2536.4436.0869,800
Nov 14, 201737.1737.5436.8937.0636.6938,200
Nov 13, 201737.5937.7937.1037.4437.0748,100
Nov 10, 201737.5638.1237.5137.7737.3938,200
Nov 09, 201738.3838.7337.5737.7637.3853,800
Nov 08, 201739.2439.2438.2538.7538.3682,900
Nov 07, 201740.2440.2539.1239.1538.7648,200
Nov 06, 201740.0340.4039.3740.0339.6348,900
Nov 03, 201740.7840.7839.5339.8439.4479,700
Nov 02, 201740.3841.0039.9540.6840.28111,500
Nov 01, 201739.8041.1439.4040.3939.99133,800
Oct 31, 201736.5039.9136.0739.8039.40216,500
Oct 30, 201737.8237.8836.5636.9636.5979,900
Oct 27, 201738.6038.6337.6137.8437.4681,200
Oct 26, 201739.4039.4038.4538.4938.11125,500
Oct 25, 201739.4539.6438.5339.2238.8371,900
Oct 24, 201739.3939.7839.2139.4039.0150,800
Oct 23, 201739.2639.4638.7039.2038.8180,000
Oct 20, 201739.2539.7939.0039.3038.9169,600
Oct 19, 201738.9739.1938.6038.9838.5930,500
Oct 18, 201739.3539.5138.6839.1538.7646,600
Oct 17, 201738.9039.3738.6339.3438.9555,300
Oct 16, 201739.0039.5738.8339.3738.9852,200
Oct 13, 201739.0939.1438.5638.7238.3446,800
Oct 12, 201739.0739.0738.5838.8238.4342,900
Oct 11, 201739.1339.1338.6139.0838.6944,600
Oct 10, 201739.5539.5538.5939.1438.7566,600
Oct 09, 201740.0540.2138.9739.2938.90181,000
Oct 06, 201739.2540.1538.9040.0939.69181,500
Oct 05, 201739.3939.6839.0639.4339.0468,400
Oct 04, 201739.6239.7138.8539.2938.9079,700
Oct 03, 201739.4839.5939.2039.4739.0867,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...