ARII - American Railcar Industries, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 17, 201846.9147.7746.2246.4146.41140,100
Aug 16, 201846.7447.3446.5547.0147.0154,400
Aug 15, 201846.2746.8445.5846.5346.5384,900
Aug 14, 201846.4646.9646.2246.5246.5274,400
Aug 13, 201846.3346.6546.1746.3646.3642,500
Aug 10, 201846.8147.3345.0246.3946.3969,300
Aug 09, 201846.6847.3446.2647.0847.0869,100
Aug 08, 201846.5746.8845.9046.8346.8378,300
Aug 07, 201846.3346.6746.0146.6146.6149,700
Aug 06, 201844.6746.0044.5745.9545.9590,300
Aug 03, 201845.0945.3344.3944.6644.6638,700
Aug 02, 201843.7945.8442.1545.1045.1098,200
Aug 01, 201842.4045.8842.1544.0544.05101,900
Jul 31, 201845.7346.4945.4045.5745.57105,400
Jul 30, 201845.0845.5944.2445.5445.5457,000
Jul 27, 201845.3545.9544.6144.8244.8245,200
Jul 26, 201846.0046.4144.8545.2545.2570,700
Jul 25, 201845.9046.0844.8245.8845.8858,900
Jul 24, 201846.0046.2545.5745.8245.8277,700
Jul 23, 201843.9945.7343.3845.5645.56130,200
Jul 20, 201842.2444.1142.1543.9343.93137,600
Jul 19, 201841.9142.4541.4642.1542.1546,900
Jul 18, 201841.3542.1141.0141.8141.8149,600
Jul 17, 201841.3341.6841.0941.3341.3332,300
Jul 16, 201841.9241.9941.0141.3441.3430,000
Jul 13, 201841.5442.1941.4941.8041.8022,900
Jul 12, 201842.1042.1041.4241.5341.5391,400
Jul 11, 201841.6442.1040.1841.9041.9076,000
Jul 10, 201841.6041.9841.4241.9241.9267,300
Jul 09, 201840.7841.6539.4541.5141.5190,200
Jul 06, 201840.1840.8340.1840.5840.5858,800
Jul 05, 201839.8140.2739.6240.2540.2537,900
Jul 03, 201839.7940.0939.5339.6239.6223,800
Jul 02, 201839.2439.6838.8939.6539.6544,800
Jun 29, 201838.9839.7438.0239.4839.48106,200
Jun 28, 201838.9539.3038.5638.7238.7244,200
Jun 27, 201839.5439.8838.9038.9438.9465,600
Jun 26, 201839.1939.7638.8139.5639.5636,800
Jun 25, 201839.4939.4938.8239.0239.0258,800
Jun 22, 201839.4239.9539.3239.7139.71124,800
Jun 21, 201839.2939.6338.8839.0739.0774,300
Jun 20, 201839.0439.3738.3339.3139.3135,500
Jun 19, 201839.0039.0038.3238.8338.8369,500
Jun 18, 201838.8339.3738.7739.2439.2438,100
Jun 15, 201838.9539.3238.4139.0739.0761,600
Jun 14, 201839.0139.3138.7739.0839.0849,300
Jun 13, 201840.0740.5538.8739.0639.0684,000
Jun 12, 201840.6840.9339.2040.0140.0143,800
Jun 12, 20180.4 Dividend
Jun 11, 201840.1040.8439.0140.7740.3750,200
Jun 08, 201840.7240.8940.0540.0539.6641,600
Jun 07, 201841.1541.3540.6840.8040.4045,100
Jun 06, 201841.0741.2140.6441.0240.6232,600
Jun 05, 201841.1341.2340.6340.8840.4828,800
Jun 04, 201841.6241.7540.9241.0740.6739,400
Jun 01, 201841.0341.5940.8141.5541.1448,700
May 31, 201840.9941.5040.2540.6740.2755,600
May 30, 201840.4941.2140.4940.9940.5942,900
May 29, 201840.4040.8540.0140.4240.0233,300
May 25, 201840.4940.7140.2540.6340.2325,100
May 24, 201840.4640.9640.2140.6540.2525,000
May 23, 201840.4840.6140.0940.5540.1530,300
May 22, 201841.8241.8340.5440.6040.2088,100
May 21, 201841.1542.3741.0941.8141.4064,900
May 18, 201840.5841.0939.5241.0340.6366,300
May 17, 201840.4140.8440.3740.3739.9760,100
May 16, 201839.7740.8539.7740.4040.0070,300
May 15, 201839.4039.7939.2939.6739.2835,500
May 14, 201838.8839.6338.5739.5239.13190,300
May 11, 201838.8839.0038.4338.7638.3839,200
May 10, 201838.7338.9938.3438.8638.4839,100
May 09, 201837.9938.8337.9438.6738.2967,700
May 08, 201837.4237.8337.1537.8037.4360,000
May 07, 201836.4737.4936.4737.3737.0047,900
May 04, 201836.0036.9136.0036.3235.9649,100
May 03, 201836.0436.4135.3336.0335.6886,500
May 02, 201836.5136.8236.0136.2435.8857,300
May 01, 201838.1638.1636.2936.9736.61102,300
Apr 30, 201837.9038.3137.7037.9537.5878,100
Apr 27, 201837.5938.0137.5937.8737.5045,300
Apr 26, 201837.5537.7836.9237.5137.1458,900
Apr 25, 201837.1637.8737.0137.5337.1631,500
Apr 24, 201837.9438.2136.4537.1936.8338,800
Apr 23, 201837.8538.1437.5337.7737.4027,500
Apr 20, 201837.4438.1537.2837.8037.4370,900
Apr 19, 201837.1937.4837.0637.3737.0037,700
Apr 18, 201837.2637.7737.0037.1836.8245,900
Apr 17, 201837.6637.9637.2037.3336.9645,500
Apr 16, 201836.9437.5536.8237.4637.0935,600
Apr 13, 201836.9537.0336.5436.8236.4627,100
Apr 12, 201836.7537.0736.1236.7536.3928,100
Apr 11, 201836.6437.0136.1336.6536.2936,700
Apr 10, 201836.0637.2135.7236.8536.4952,100
Apr 09, 201836.4336.4435.4035.7135.3675,500
Apr 06, 201837.3137.5235.7236.3035.9485,400
Apr 05, 201836.5037.9536.4737.4137.04223,300
Apr 04, 201835.6736.4935.5536.2135.85169,300
Apr 03, 201836.8837.2835.9236.0435.6993,700
Apr 02, 201837.4537.6736.2636.7236.3661,800
Mar 29, 201837.1937.7737.1937.4137.0463,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...