ARII

American Railcar Industries, Inc. Historical Stock Prices

$59.52
*  
3.34
5.95%
Get ARII Alerts
*Delayed - data as of May 4, 2015  -  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

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

Select the Timeframe:

Results for: 3 Month, From 01-FEB-2015 TO 01-MAY-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  57.10  59.99  56.73  59.52 592,413
05/01/2015 53 57.47 52.9647 56.18 754,425
04/30/2015 52 53.5 49 53.04 1,035,520
04/29/2015 47.83 49.76 47.65 49.21 391,937
04/28/2015 49.25 49.45 47.77 48.18 340,455
04/27/2015 50.23 50.39 48.17 48.98 362,371
04/24/2015 53 53.32 49.65 49.89 522,906
04/23/2015 52.38 53.98 51.99 53.35 185,070
04/22/2015 53 53.71 52.37 52.58 150,987
04/21/2015 53.04 53.14 52.11 52.78 111,269
04/20/2015 52.51 53.41 52.5 52.8 150,137
04/17/2015 51.72 53.01 51.72 52.24 143,667
04/16/2015 53.22 53.98 51.64 52.64 266,682
04/15/2015 52.25 54.57 52.22 54.2 179,824
04/14/2015 51.97 52.61 51.5 52.38 102,321
04/13/2015 51.65 52.65 51.36 52.28 120,502
04/10/2015 51.92 52.54 51.329 51.72 134,192
04/09/2015 50.75 52 50.64 51.8 131,843
04/08/2015 51.3 51.69 50.2134 50.84 156,543
04/07/2015 51.59 51.97 50.82 51.36 221,652
04/06/2015 50 51.31 49.94 50.8 355,023
04/02/2015 50.7 51.54 50.27 50.42 117,291
04/01/2015 49.37 51.19 49.37 50.86 224,718
03/31/2015 48.5 49.83 48.15 49.73 211,636
03/30/2015 49.27 49.69 48.41 49.13 185,335
03/27/2015 49.46 49.72 48.55 49.27 187,546
03/26/2015 49.72 50.5 48.66 49.63 252,861
03/25/2015 50.64 50.8296 49.87 49.95 261,279
03/24/2015 49.98 50.92 49.483 50.54 162,343
03/23/2015 50.27 50.95 49.9 50.28 238,121
03/20/2015 49.48 51.41 49.1801 50.78 334,667
03/19/2015 49.94 50 48.613 49.025 162,311
03/18/2015 49.37 50.45 49.0325 49.92 191,598
03/17/2015 49 50.6499 48.75 50.03 258,848
03/16/2015 48.86 49.2 48.139 49.02 143,004
03/13/2015 49.09 49.09 47.718 48.7 165,637
03/12/2015 49.26 49.66 48.39 49.27 182,687
03/11/2015 48.51 48.92 47.79 48.86 303,715
03/10/2015 49.5 49.54 47.51 48.31 286,461
03/09/2015 50.99 53.49 50.2 50.27 165,215
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
*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?