ARII

American Railcar Industries, Inc. Historical Stock Prices

$82.22
*  
1.02
1.26%
Get ARII Alerts
*Delayed - data as of Aug. 26, 2014  -  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 for next time

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

Results for: 3 Month, From 26-MAY-2014 TO 26-AUG-2014

Date Open High Low Close / Last Volume
16:00  81.26  82.82  81.26  82.22 142,220
08/26/2014 81.26 82.82 81.26 82.22 142,120
08/25/2014 79.72 81.4088 79.6675 81.2 144,755
08/22/2014 79.5 79.75 77.951 79.6 197,999
08/21/2014 79.25 80.06 77.3 79.72 226,728
08/20/2014 81.13 81.32 79.13 79.18 218,399
08/19/2014 79.28 81.54 78.75 80.76 237,238
08/18/2014 77.45 78.8382 76.95 78.69 204,938
08/15/2014 77.37 77.4638 75.1701 76.54 180,157
08/14/2014 75.15 76.57 74.87 76.52 209,637
08/13/2014 73.58 75.78 73.07 74.82 315,500
08/12/2014 73.92 74.47 72.24 72.99 201,170
08/11/2014 72.08 74.79 72.029 73.81 279,420
08/08/2014 70.13 71.55 69.81 71.39 156,612
08/07/2014 69.74 70.98 69.24 69.77 147,099
08/06/2014 68.4 70.07 67.8 69.17 306,843
08/05/2014 68.49 70.5 68.17 68.98 232,700
08/04/2014 68.37 69.26 67.22 69 153,851
08/01/2014 68.35 69.17 66.93 68.02 356,619
07/31/2014 72 73.74 66.342 68.42 558,579
07/30/2014 69.39 70.94 68.23 70.73 315,576
07/29/2014 67.7 68.51 66.8306 68.31 360,555
07/28/2014 67.83 68.25 66.46 67.46 196,319
07/25/2014 67.86 68.88 67.8 67.88 146,992
07/24/2014 70.06 71.56 68.5 68.55 246,463
07/23/2014 67.76 71.75 66.98 69.72 357,614
07/22/2014 66.81 68.52 66.81 67.69 111,851
07/21/2014 66.35 66.99 64.39 66.41 186,352
07/18/2014 65.3 67.3 65.3 66.69 139,262
07/17/2014 66.02 67 65.31 65.49 180,833
07/16/2014 66.63 67.074 65.56 66.71 175,647
07/15/2014 65.78 66.44 64.81 66.32 241,571
07/14/2014 67.41 67.9799 65.75 65.79 184,704
07/11/2014 66.59 67.46 66.2 66.71 117,186
07/10/2014 67.26 68.2 64.79 66.59 235,326
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
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?