ARII

American Railcar Industries, Inc. Historical Stock Prices

$66.59
*  
1.66
2.43%
Get ARII Alerts
*Delayed - data as of Jul. 10, 2014  -  Find a broker to begin trading ARII now
Exchange: NASDAQ
Industry: Capital Goods
Community Rating:
View:    ARII After Hours
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 09-APR-2014 TO 09-JUL-2014

Date Open High Low Close / Last Volume
16:00  67.26  68.20  64.79  66.59 235,226
07/09/2014 68.15 69.05 67.2 68.25 281,362
07/08/2014 68.52 68.85 66.79 67.69 235,204
07/07/2014 71.64 72 68.75 68.83 275,847
07/03/2014 70.26 71.95 70.26 71.62 207,235
07/02/2014 69.45 71.045 69.35 70.16 235,703
07/01/2014 68 68.94 67.47 68.06 162,142
06/30/2014 68.08 68.84 67.04 67.77 237,848
06/27/2014 67.31 69.18 67.21 68.1 446,875
06/26/2014 67.83 67.95 66.23 67.49 173,255
06/25/2014 66.65 67.936 66.16 67.52 153,019
06/24/2014 68.14 68.89 66.35 66.89 193,791
06/23/2014 67.65 68.97 67.33 68.44 218,081
06/20/2014 67.93 67.93 67.011 67.71 250,601
06/19/2014 68.02 68.8399 66.75 67.48 194,663
06/18/2014 66.12 67.79 65.3 67.63 188,887
06/17/2014 66.13 67.43 65.63 65.83 160,466
06/16/2014 65.15 66.88 64.9001 66.25 138,216
06/13/2014 64.97 65.97 64.15 65.38 149,813
06/12/2014 65.78 66.22 64.822 65.2 131,826
06/11/2014 66.39 66.6 64.46 65.72 172,043
06/10/2014 66.52 66.83 65.55 66.71 113,420
06/09/2014 65.61 67.59 65.47 66.64 171,564
06/06/2014 64.53 65.9 64.53 65.33 131,451
06/05/2014 63.31 64.65 62.56 64.32 142,380
06/04/2014 63.19 64.36 62.24 63.21 198,430
06/03/2014 64.7 65.39 63.11 63.38 185,927
06/02/2014 65.48 65.72 64.11 65.09 132,819
05/30/2014 65.71 65.94 64.84 65.3 128,152
05/29/2014 65.57 65.9754 64.987 65.57 142,992
05/28/2014 65.03 65.7319 64.19 65.41 136,365
05/27/2014 66.35 66.889 64.49 64.98 266,587
05/23/2014 62.75 65.55 62.75 65.34 307,786
05/22/2014 62.67 63.18 61.95 62.83 380,782
05/21/2014 61.63 62.69 60.84 62.5 156,015
05/20/2014 62.21 62.6349 60.48 61.05 219,034
05/19/2014 61.15 62.959 60.64 62.15 152,517
05/16/2014 61.02 61.4764 60.03 61.24 142,871
05/15/2014 60.53 61.2 59.14 60.87 197,731
05/14/2014 62.25 62.4965 60.7501 61.08 289,320
05/13/2014 60.9 63.21 60.55 62.44 427,407
05/12/2014 59.41 62.18 59.11 61.02 322,223
05/09/2014 57.98 59.281 57.15 59.05 215,355
05/08/2014 55.88 58.84 55.8 58.08 294,610
05/07/2014 57.65 58 55 55.73 494,115
05/06/2014 59.13 59.51 57.58 57.63 324,651
05/05/2014 59.79 60.08 58.91 59.53 291,448
05/02/2014 59.53 61.1879 59.04 60.01 569,581
05/01/2014 62 64.98 58.05 59.61 1,536,879
04/30/2014 67.19 69.75 66.6 69.44 396,351
04/29/2014 66 66.7796 65.3 65.63 116,514
04/28/2014 66.14 67.9899 64.25 65.63 145,625
04/25/2014 67.91 69 65.25 66.1 189,790
04/24/2014 67.44 71.22 66.55 68.41 381,562
04/23/2014 67.36 68.13 66.09 66.31 175,526
04/22/2014 64.22 68.0887 64.09 67.21 306,910
04/21/2014 63.55 64.37 62.5564 64.24 192,629
04/17/2014 62.58 63.73 62.071 63.22 245,063
04/16/2014 62.5 62.959 61.25 62.68 242,545
04/15/2014 61.74 63.7675 60.19 61.98 272,341
04/14/2014 63 64.07 61.29 62.485 187,675
04/11/2014 62.5 63.59 61.061 62.63 358,825
04/10/2014 65.35 65.9 62.52 63.19 264,172
04/09/2014 64.84 66.36 64.69 65.23 206,769
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?