ARII

American Railcar Industries, Inc. Historical Stock Prices

$50.72
*  
1.70
3.24%
Get ARII Alerts
*Delayed - data as of Mar. 6, 2015  -  Find a broker to begin trading ARII now
Exchange: NASDAQ
Industry: Capital Goods
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 06-DEC-2014 TO 06-MAR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  51.87  53.33  50.572  50.72 268,778
03/06/2015 51.87 53.33 50.572 50.72 269,122
03/05/2015 53.13 53.39 52.05 52.42 264,654
03/04/2015 55.17 55.3 52.55 53.18 315,436
03/03/2015 55.73 56.94 54.74 55.34 309,968
03/02/2015 55.85 56.71 55.4 55.7 139,495
02/27/2015 56.24 57.29 56 56.16 190,029
02/26/2015 57.64 57.77 56.15 56.23 189,329
02/25/2015 56 58.229 55.3701 57.86 318,516
02/24/2015 55.42 56.17 55.01 55.21 199,505
02/23/2015 56.34 56.34 54.36 55.34 261,051
02/20/2015 54.79 56.44 53.441 56.08 309,036
02/19/2015 53.75 55.4 51.354 55.07 563,950
02/18/2015 55.6 56.5 54.96 56.12 293,047
02/17/2015 54.54 55.9 54.3 55.66 213,858
02/13/2015 54.92 55.66 53.56 54.26 149,987
02/12/2015 54.97 56.341 54.42 54.72 181,680
02/11/2015 53.85 54.96 53.06 54.44 117,771
02/10/2015 55.86 55.97 53.71 54.22 153,599
02/09/2015 53.15 55.68 53.15 55.42 162,691
02/06/2015 54.4 54.92 53.19 53.24 161,182
02/05/2015 52.88 54.62 52.06 54.58 187,421
02/04/2015 53.35 53.62 52.23 52.59 116,052
02/03/2015 52 54.12 51.43 53.89 175,299
02/02/2015 50.57 51.68 49.59 51.56 166,220
01/30/2015 51.63 52.26 49.85 50.2 140,072
01/29/2015 51.9 52.73 50.75 52.19 148,660
01/28/2015 53.96 54.1 51.58 51.94 189,426
01/27/2015 52.25 54.17 51.9319 53.49 255,968
01/26/2015 50.49 52.98 50.03 52.73 157,185
01/23/2015 51.41 51.58 49.93 50.49 156,177
01/22/2015 50.34 52 49.8202 51.7 207,580
01/21/2015 48.44 50.5 48.0859 49.7 148,285
01/20/2015 49.03 50.24 48 48.81 202,378
01/16/2015 47.68 48.89 47.48 48.88 157,933
01/15/2015 48.45 49.15 47.439 47.77 167,267
01/14/2015 47.67 48.27 46.18 48 221,705
01/13/2015 50.35 50.63 47.22 48.56 227,524
01/12/2015 50.82 51 48.57 49.18 175,131
01/09/2015 51.75 52.13 50.81 50.99 107,866
01/08/2015 52.13 52.56 50.74 51.67 139,063
01/07/2015 51.64 53.8 50.31 51.53 228,747
01/06/2015 51.73 51.73 48.56 49.89 265,077
01/05/2015 52.39 53.245 51.42 51.61 218,247
01/02/2015 51.78 52.98 51.5 52.89 141,467
12/31/2014 52.33 53.0299 51.3026 51.5 275,223
12/30/2014 52.77 53.23 52.1 52.22 106,679
12/29/2014 52.29 53.46 52.22 53.05 132,651
12/26/2014 51.67 52.71 51.54 52.4 83,994
12/24/2014 51.65 52.0391 50.628 51.33 89,565
12/23/2014 51.34 52.109 50.6101 51.63 163,387
12/22/2014 51.53 51.53 50.2 50.88 176,995
12/19/2014 53.81 53.81 50.351 51.53 309,275
12/18/2014 51.67 52.18 50.279 51.51 219,303
12/17/2014 48.26 50.55 47.88 50.33 237,995
12/16/2014 47.85 50.78 47.319 48.11 262,350
12/15/2014 49.11 49.94 47.43 48.29 250,881
12/12/2014 48.82 49.98 48.22 48.79 241,359
12/11/2014 49.35 50.73 49 49.34 225,874
12/10/2014 51.92 51.92 48.6 49.11 485,282
12/09/2014 50.38 52.76 50 52.38 344,447
12/08/2014 56.3 56.3 51.32 51.38 409,009
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?