ARII - American Railcar Industries, Inc.

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 15, 201739.8340.4539.7539.9539.95147,452
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
Oct 02, 201738.5239.3538.1039.3438.9586,700
Sep 29, 201739.3839.6438.5138.6038.2288,000
Sep 28, 201738.4139.3538.1939.2538.86100,400
Sep 27, 201737.5038.5237.3838.4638.08104,800
Sep 26, 201737.1137.4936.9037.2536.8861,200
Sep 25, 201737.2037.5736.6436.9436.5792,000
Sep 22, 201736.7037.4736.7037.1236.7560,800
Sep 21, 201736.8437.0536.4236.6236.2678,200
Sep 20, 201736.2237.1135.7036.8636.49114,000
Sep 19, 201735.9336.2135.7536.0735.7178,900
Sep 18, 201735.6236.1035.5235.8835.5274,900
Sep 15, 201735.5835.9035.1535.6335.2882,300
Sep 14, 201736.1036.1735.1035.6035.25133,800
Sep 13, 201736.7736.7736.0336.2035.8484,500
Sep 12, 201736.0636.9836.0636.9236.55138,800
Sep 11, 201735.7036.0835.1536.0635.7087,800
Sep 08, 201735.0035.7934.6235.3434.9966,600
Sep 07, 201734.9735.0434.3035.0434.69102,300
Sep 07, 20170.4 Dividend
Sep 06, 201735.7135.9835.0035.2634.5194,900
Sep 05, 201736.2036.2035.3135.5434.7954,700
Sep 01, 201736.2036.5136.0736.3235.5554,800
Aug 31, 201736.1436.3435.8036.0035.2496,300
Aug 30, 201735.9636.0535.4835.9235.1687,800
Aug 29, 201735.5836.0635.1935.8235.0675,900
Aug 28, 201735.8336.2235.5135.7735.0145,800
Aug 25, 201735.8035.9335.3435.6434.8965,500
Aug 24, 201735.7435.8735.4135.6134.8640,400
Aug 23, 201735.1535.6435.0835.5134.76111,700
Aug 22, 201734.8335.5434.6835.4734.7238,800
Aug 21, 201735.1335.1334.5134.5833.8569,400
Aug 18, 201735.0135.4534.4835.1234.38214,900
Aug 17, 201735.8936.0835.2035.2134.4680,400
Aug 16, 201736.6236.9935.8635.9635.2064,000
Aug 15, 201736.7036.8336.2436.4635.6934,700
Aug 14, 201736.4636.9236.3636.8836.1046,700
Aug 11, 201736.5337.0335.7336.1535.3875,100
Aug 10, 201736.6336.9836.3336.3535.5849,200
Aug 09, 201737.3837.5236.8137.0936.3050,500
Aug 08, 201737.3638.3537.0337.5236.7391,300
Aug 07, 201736.6137.5535.9037.3536.56110,100
Aug 04, 201734.9036.7234.5436.5035.73104,600
Aug 03, 201735.0235.2234.3034.7033.97136,800
Aug 02, 201736.9337.2735.1535.2034.45246,600
Aug 01, 201736.0037.8236.0037.2136.42200,600
Jul 31, 201736.4137.1936.3036.7735.9978,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...