ARII - American Railcar Industries, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 22, 201841.8241.8240.5440.6040.6083,595
May 21, 201841.1542.3741.0941.8141.8164,900
May 18, 201840.5841.0939.5241.0341.0366,300
May 17, 201840.4140.8440.3740.3740.3760,100
May 16, 201839.7740.8539.7740.4040.4070,300
May 15, 201839.4039.7939.2939.6739.6735,500
May 14, 201838.8839.6338.5739.5239.52190,300
May 11, 201838.8839.0038.4338.7638.7639,200
May 10, 201838.7338.9938.3438.8638.8639,100
May 09, 201837.9938.8337.9438.6738.6767,700
May 08, 201837.4237.8337.1537.8037.8060,000
May 07, 201836.4737.4936.4737.3737.3747,900
May 04, 201836.0036.9136.0036.3236.3249,100
May 03, 201836.0436.4135.3336.0336.0386,500
May 02, 201836.5136.8236.0136.2436.2457,300
May 01, 201838.1638.1636.2936.9736.97102,300
Apr 30, 201837.9038.3137.7037.9537.9578,100
Apr 27, 201837.5938.0137.5937.8737.8745,300
Apr 26, 201837.5537.7836.9237.5137.5158,900
Apr 25, 201837.1637.8737.0137.5337.5331,500
Apr 24, 201837.9438.2136.4537.1937.1938,800
Apr 23, 201837.8538.1437.5337.7737.7727,500
Apr 20, 201837.4438.1537.2837.8037.8070,900
Apr 19, 201837.1937.4837.0637.3737.3737,700
Apr 18, 201837.2637.7737.0037.1837.1845,900
Apr 17, 201837.6637.9637.2037.3337.3345,500
Apr 16, 201836.9437.5536.8237.4637.4635,600
Apr 13, 201836.9537.0336.5436.8236.8227,100
Apr 12, 201836.7537.0736.1236.7536.7528,100
Apr 11, 201836.6437.0136.1336.6536.6536,700
Apr 10, 201836.0637.2135.7236.8536.8552,100
Apr 09, 201836.4336.4435.4035.7135.7175,500
Apr 06, 201837.3137.5235.7236.3036.3085,400
Apr 05, 201836.5037.9536.4737.4137.41223,300
Apr 04, 201835.6736.4935.5536.2136.21169,300
Apr 03, 201836.8837.2835.9236.0436.0493,700
Apr 02, 201837.4537.6736.2636.7236.7261,800
Mar 29, 201837.1937.7737.1937.4137.4163,400
Mar 28, 201837.1937.5236.8037.0237.0243,800
Mar 27, 201837.7437.9037.0337.2037.2037,600
Mar 26, 201837.7137.9237.1037.5437.5446,800
Mar 23, 201837.6337.8237.0037.0937.0964,000
Mar 22, 201838.2438.4437.4937.5937.5962,700
Mar 21, 201838.3839.0038.1738.5638.5639,100
Mar 20, 201838.4438.9038.1438.3738.3736,500
Mar 19, 201838.1638.5337.6438.3738.3779,100
Mar 16, 201837.8439.0737.7038.2838.2894,600
Mar 15, 201838.4038.6337.5737.8737.8754,500
Mar 15, 20180.4 Dividend
Mar 14, 201838.8139.0538.3538.6238.2257,400
Mar 13, 201839.0339.5338.3438.5738.1751,300
Mar 12, 201838.9439.0538.5338.8138.4145,600
Mar 09, 201838.3338.9038.2838.8038.4038,900
Mar 08, 201838.1438.2037.6238.0437.6533,700
Mar 07, 201837.4038.1937.4038.0137.6243,900
Mar 06, 201837.6037.8037.0937.7037.3145,700
Mar 05, 201837.3437.9037.2037.6037.2182,100
Mar 02, 201837.1037.7436.5637.5437.1541,400
Mar 01, 201837.3838.5637.0737.4437.0573,800
Feb 28, 201838.7238.7237.2537.2536.8669,500
Feb 27, 201838.8839.6938.2938.5938.1955,600
Feb 26, 201839.9339.9338.6139.0038.60121,500
Feb 23, 201837.9740.7037.0939.4339.02168,700
Feb 22, 201839.5339.9638.9039.0938.6960,600
Feb 21, 201838.9640.3338.8039.4739.0671,300
Feb 20, 201839.1939.4738.7138.9538.5574,200
Feb 16, 201838.1039.7638.1039.5439.13121,300
Feb 15, 201837.9438.3737.2638.2137.8163,600
Feb 14, 201837.5437.9436.3437.7137.3297,800
Feb 13, 201837.3738.0236.4137.9337.5498,800
Feb 12, 201836.1738.0135.7437.8737.48132,000
Feb 09, 201836.1836.2034.7635.8935.5272,200
Feb 08, 201836.3136.4735.6135.8135.4456,600
Feb 07, 201836.4137.0036.1636.2335.8554,100
Feb 06, 201836.0937.4435.4836.6336.25139,900
Feb 05, 201837.8438.4236.6636.7736.3981,600
Feb 02, 201839.0839.0837.8838.1937.7975,700
Feb 01, 201839.0739.5438.8239.4539.0468,700
Jan 31, 201839.6740.0938.8439.2238.8184,900
Jan 30, 201839.9840.4939.1039.5339.1278,700
Jan 29, 201840.4740.8340.2640.3039.8843,200
Jan 26, 201840.6440.7539.9440.6440.2237,900
Jan 25, 201840.4740.4739.7140.4039.9876,600
Jan 24, 201840.3540.5139.8240.1839.7650,300
Jan 23, 201840.3140.3139.8240.2139.7948,100
Jan 22, 201839.8440.2839.5340.1339.7145,000
Jan 19, 201839.5740.4239.3539.8339.4291,300
Jan 18, 201839.5139.8439.0239.4539.0467,500
Jan 17, 201840.0740.0739.1739.5239.1182,300
Jan 16, 201841.0041.4939.7339.9139.5054,800
Jan 12, 201840.4140.9339.8540.8440.4242,800
Jan 11, 201839.1440.4939.1440.1939.7752,600
Jan 10, 201839.4639.9439.0339.0838.6884,200
Jan 09, 201840.5840.7539.4439.4539.0477,900
Jan 08, 201840.5240.6639.9040.5940.17163,600
Jan 05, 201840.9041.3240.5040.5140.0948,900
Jan 04, 201842.0242.3340.9140.9140.4972,200
Jan 03, 201842.4742.5241.8542.0341.5962,600
Jan 02, 201841.9942.4441.6042.4341.9962,400
Dec 29, 201741.7041.8440.8741.6441.2166,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...