ARII - American Railcar Industries, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 15, 201845.6846.5645.1845.8945.8931,576
Oct 12, 201846.4347.0045.2245.6145.6178,700
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
Jun 28, 201838.9539.3038.5638.7238.3944,200
Jun 27, 201839.5439.8838.9038.9438.6065,600
Jun 26, 201839.1939.7638.8139.5639.2236,800
Jun 25, 201839.4939.4938.8239.0238.6858,800
Jun 22, 201839.4239.9539.3239.7139.37124,800
Jun 21, 201839.2939.6338.8839.0738.7374,300
Jun 20, 201839.0439.3738.3339.3138.9735,500
Jun 19, 201839.0039.0038.3238.8338.5069,500
Jun 18, 201838.8339.3738.7739.2438.9038,100
Jun 15, 201838.9539.3238.4139.0738.7361,600
Jun 14, 201839.0139.3138.7739.0838.7449,300
Jun 13, 201840.0740.5538.8739.0638.7284,000
Jun 12, 201840.6840.9339.2040.0139.6643,800
Jun 12, 20180.4 Dividend
Jun 11, 201840.1040.8439.0140.7740.0250,200
Jun 08, 201840.7240.8940.0540.0539.3241,600
Jun 07, 201841.1541.3540.6840.8040.0545,100
Jun 06, 201841.0741.2140.6441.0240.2732,600
Jun 05, 201841.1341.2340.6340.8840.1328,800
Jun 04, 201841.6241.7540.9241.0740.3239,400
Jun 01, 201841.0341.5940.8141.5540.7948,700
May 31, 201840.9941.5040.2540.6739.9255,600
May 30, 201840.4941.2140.4940.9940.2442,900
May 29, 201840.4040.8540.0140.4239.6833,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...