ARII

American Railcar Industries, Inc. Historical Stock Prices

$52.19
*  
0.25
0.48%
Get ARII Alerts
*Delayed - data as of Jan. 29, 2015  -  Find a broker to begin trading ARII now
Exchange: NASDAQ
Industry: Capital Goods
Community Rating:
View:    ARII Pre-Market
 
 
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 29-OCT-2014 TO 29-JAN-2015

Date Open High Low Close / Last Volume
16:00  51.90  52.73  50.75  52.19 148,460
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
12/05/2014 57.43 58 56.04 56.31 208,185
12/04/2014 57.35 58.17 57 57.08 276,072
12/03/2014 56.11 57.39 56.06 56.8 352,662
12/02/2014 55 56.7099 55 55.83 415,240
12/01/2014 59.07 59.99 53.705 54.79 600,087
11/28/2014 67.31 67.31 58.1 58.98 438,249
11/26/2014 69.53 69.53 66.95 67.73 169,373
11/25/2014 68.1 70.445 67.87 69.69 353,663
11/24/2014 65.93 67.88 65.92 67.82 246,717
11/21/2014 67.48 67.79 65.75 65.85 215,440
11/20/2014 66.16 66.93 65.31 66.15 199,087
11/19/2014 66.85 67.58 65.17 66.69 293,522
11/18/2014 67.01 68.3999 66.8 67 131,220
11/17/2014 66.77 67.19 66 66.77 183,923
11/14/2014 67.3 67.93 66.35 66.79 155,439
11/13/2014 68.97 69.7 67.02 67.21 203,324
11/12/2014 68.58 69.3899 68.33 69.16 199,620
11/11/2014 68.7 69.88 67.51 68.22 196,571
11/10/2014 67.27 69.3515 67.27 69.08 263,027
11/07/2014 66 66.8 65.68 66.28 283,651
11/06/2014 64.26 66.162 64.03 66.13 256,275
11/05/2014 64.46 65.3 63.26 64 240,473
11/04/2014 65.44 65.99 63.08 63.49 247,464
11/03/2014 66.16 67.525 64.816 65.68 391,593
10/31/2014 67.73 68.09 63.93 65.81 527,812
10/30/2014 70.37 71.93 65.12 65.96 484,652
10/29/2014 73.5 73.5868 69.77 71.22 406,773
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?