ARII - American Railcar Industries, Inc.

YHD - YHD Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 14, 20180.4 Dividend
Dec 04, 201870.0470.1069.9569.9769.57193,813
Dec 03, 201870.3070.3070.0170.0369.63147,060
Nov 30, 201870.1270.2770.0670.2769.87132,109
Nov 29, 201870.0670.1570.0170.1369.73130,792
Nov 28, 201870.1470.1570.0070.0869.68110,033
Nov 27, 201870.0170.1569.9970.0869.68103,124
Nov 26, 201869.9570.3069.9069.9869.58197,901
Nov 23, 201869.9870.0869.8669.9069.50108,347
Nov 21, 201869.9170.1569.8569.9369.53166,569
Nov 20, 201869.9570.1069.8569.8569.45489,265
Nov 19, 201870.0570.1869.9069.9269.52381,979
Nov 16, 201870.0870.1869.9569.9969.59315,845
Nov 15, 201869.9770.2069.8570.1069.70203,470
Nov 14, 201869.9870.2069.8669.9069.50162,272
Nov 13, 201870.1070.3069.8169.8569.45149,639
Nov 12, 201870.0070.4070.0070.0169.61131,547
Nov 09, 201870.1070.3069.8170.1269.72132,703
Nov 08, 201870.2870.4069.9070.3169.91172,702
Nov 07, 201870.4770.4770.1670.3269.9283,280
Nov 06, 201870.2070.4770.1170.4770.07118,224
Nov 05, 201869.9170.4569.9070.4570.05484,381
Nov 02, 201869.8670.0469.7569.9069.50468,669
Nov 01, 201869.9370.0869.7569.8669.46545,190
Oct 31, 201869.9070.0369.8469.9169.51520,919
Oct 30, 201869.9570.0569.8469.9269.52458,038
Oct 29, 201869.9570.1769.7670.1069.70382,475
Oct 26, 201869.9570.5069.7769.9369.53273,897
Oct 25, 201869.9070.4869.8570.1269.72988,295
Oct 24, 201869.8369.9969.7869.9069.50950,635
Oct 23, 201869.7770.0069.7669.8569.451,257,962
Oct 22, 201869.7070.0369.7070.0069.602,618,899
Oct 19, 201846.4846.7346.1346.2946.0358,620
Oct 18, 201847.2647.2646.0946.3246.0654,376
Oct 17, 201847.3447.8646.7847.2646.9945,377
Oct 16, 201846.1447.6946.0047.5047.2356,496
Oct 15, 201845.6846.5645.1845.8945.6334,887
Oct 12, 201846.4346.9945.2245.6145.3579,501
Oct 11, 201845.2746.4445.0145.8745.6184,041
Oct 10, 201847.5047.7245.2645.4445.1891,453
Oct 09, 201847.0048.0646.8747.5047.23121,494
Oct 08, 201846.5447.4046.0347.3647.0967,879
Oct 05, 201847.2147.2546.8746.9946.7242,006
Oct 04, 201846.9647.1946.6447.0846.8162,196
Oct 03, 201846.2547.2545.4646.9746.7064,790
Oct 02, 201846.0346.3445.7046.1145.8559,368
Oct 01, 201846.2746.5945.8946.0445.7855,664
Sep 28, 201846.4946.7445.8946.1045.8427,402
Sep 27, 201846.9047.3046.5146.6546.3834,894
Sep 26, 201847.1047.3046.7446.8546.5853,866
Sep 25, 201847.1947.4046.7047.1246.8550,599
Sep 24, 201846.9747.1046.3147.0946.8250,221
Sep 21, 201846.5146.9646.3846.7746.50123,330
Sep 20, 201846.0646.4445.5246.4446.1752,471
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.