ARII

American Railcar Industries, Inc. Historical Stock Prices

$39.95
*  
1.59
3.83%
Get ARII Alerts
*Delayed - data as of Jul. 31, 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 30-APR-2015 TO 31-JUL-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  41.38  41.43  39.92  39.95 450,346
07/31/2015 41.38 41.43 39.92 39.95 450,346
07/30/2015 44.45 44.45 39.8 41.54 932,611
07/29/2015 43.53 45.19 42.5852 45.16 298,537
07/28/2015 43.2 43.74 42.08 43.56 293,908
07/27/2015 42.85 43.8499 42.52 42.98 261,123
07/24/2015 43.46 43.96 42.551 43.01 313,856
07/23/2015 44.96 44.96 42.77 43.33 236,390
07/22/2015 44.98 46.66 44.22 44.74 195,013
07/21/2015 44.07 46.04 44.04 45.45 295,422
07/20/2015 45.18 45.34 44.17 44.18 207,338
07/17/2015 46.24 46.38 45.1 45.19 159,638
07/16/2015 45.58 46.82 45.131 46.16 186,567
07/15/2015 46.28 46.57 44.7 45.01 181,646
07/14/2015 46.24 46.81 45.75 46.37 142,895
07/13/2015 45.65 46.89 45.468 46.41 195,899
07/10/2015 45.5 46.18 45 45.24 179,250
07/09/2015 44.98 46.22 44.79 45.15 261,724
07/08/2015 45.37 45.96 44.05 44.49 284,540
07/07/2015 45.64 46.159 43.76 45.66 556,823
07/06/2015 48.4 48.57 45.43 45.64 465,410
07/02/2015 48.73 49.36 48.19 48.45 392,661
07/01/2015 49.14 49.47 48.4 48.49 278,874
06/30/2015 49.36 50.1 48.1 48.64 265,006
06/29/2015 49.32 50.71 48.7201 49 222,213
06/26/2015 50.15 50.52 49.1 49.54 423,257
06/25/2015 51.45 51.984 49.61 50.21 400,460
06/24/2015 52.82 52.82 51.1 51.4 249,180
06/23/2015 51.92 53.25 51.75 52.71 321,148
06/22/2015 53 53.43 51.55 52.13 233,782
06/19/2015 52.84 53.16 52.36 52.46 180,869
06/18/2015 52.63 53.1899 52.24 52.83 156,154
06/17/2015 52.64 53.385 51.92 52.3 116,207
06/16/2015 53.79 54.75 51.52 52.64 317,873
06/15/2015 54 54.52 53.61 54.38 139,179
06/12/2015 54.91 55.25 54.27 54.51 120,235
06/11/2015 54.34 55.549 54.34 54.91 197,791
06/10/2015 54.39 55.66 54.3 54.4 211,523
06/09/2015 54.23 54.5 53.44 54.01 244,320
06/08/2015 53.9 54.75 53.69 54.14 198,386
06/05/2015 54.34 55.13 53.98 54.03 235,336
06/04/2015 54.07 55.085 54.07 54.48 212,508
06/03/2015 54 55.6 53.91 54.43 235,080
06/02/2015 53.16 54.56 53.15 54.02 188,864
06/01/2015 53.99 54.25 53.05 53.48 218,198
05/29/2015 54.37 54.99 53.57 53.77 177,186
05/28/2015 54.96 54.96 53.58 54.41 173,385
05/27/2015 54.28 55.07 54.0101 55.01 142,210
05/26/2015 54.64 54.8899 53.5 54.36 252,437
05/22/2015 55.57 55.84 54.57 54.9 207,750
05/21/2015 55.05 56.47 54.8345 55.69 146,118
05/20/2015 55.48 55.53 53.67 54.91 297,321
05/19/2015 56.94 56.9899 55.02 55.56 295,864
05/18/2015 57.3 57.478 55.63 57.36 230,756
05/15/2015 56.13 57.44 55.5815 57.15 227,319
05/14/2015 56.58 57.12 55.589 55.83 132,240
05/13/2015 56.79 57.1499 55.48 56.45 132,594
05/12/2015 56.6 56.6 55.195 56.34 253,253
05/11/2015 56.32 57.37 55.53 56.52 160,479
05/08/2015 57.92 58 56.24 56.45 247,473
05/07/2015 57.91 57.94 56.67 57.27 233,218
05/06/2015 58.54 58.97 57.29 58 228,413
05/05/2015 59.42 60.415 56.6 58.02 470,825
05/04/2015 57.1 59.99 56.73 59.52 592,663
05/01/2015 53 57.47 52.9647 56.18 754,425
04/30/2015 52 53.5 49 53.04 1,035,520
*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?