ARII

American Railcar Industries, Inc. Historical Stock Prices

$64.33
*  
1.63
2.47%
Get ARII Alerts
*Delayed - data as of Oct. 31, 2014 9:58 ET  -  Find a broker to begin trading ARII now
Exchange: NASDAQ
Industry: Capital Goods
Community Rating:
View:    ARII Real Time
 
 
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 30-JUL-2014 TO 30-OCT-2014

Date Open High Low Close / Last Volume
9:58  67.73  68.09  63.93  64.33 87,713
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
10/28/2014 68.49 73.69 68.49 73.24 529,515
10/27/2014 69.7 69.956 67.2159 67.71 311,582
10/24/2014 69.57 69.965 67.31 68.05 300,226
10/23/2014 66.3 70.34 66.136 69.78 352,693
10/22/2014 67.18 67.18 65.01 65.05 250,533
10/21/2014 64.16 67.275 64.16 66.83 303,109
10/20/2014 64.65 65.22 62.86 63.65 301,139
10/17/2014 64.87 66.99 63.62 64.71 338,577
10/16/2014 59.14 64.9 58.7612 63.59 279,865
10/15/2014 60.03 61.85 57.6 61.17 463,818
10/14/2014 58.95 61.78 58.25 60.88 529,250
10/13/2014 60.5 62.18 58.06 58.22 252,095
10/10/2014 60.62 62.4715 58.69 60.18 315,097
10/09/2014 64.34 64.72 61.01 61.09 235,423
10/08/2014 64.2 65.25 60.43 65.11 353,123
10/07/2014 66.45 66.76 64.12 64.59 308,627
10/06/2014 69.14 69.3499 66.43 67.01 180,587
10/03/2014 69.27 69.53 68.09 68.63 227,564
10/02/2014 69.11 70.47 66.42 68.64 298,830
10/01/2014 73.65 73.65 68.796 69.51 406,572
09/30/2014 75.82 76.2283 73.52 73.92 261,156
09/29/2014 75.65 76.18 75.2 75.79 123,586
09/26/2014 76.29 77.1199 75.906 76.67 171,991
09/25/2014 76.28 77.37 74.662 75.7 158,276
09/24/2014 76.19 77.38 75.2 76.98 152,811
09/23/2014 76.91 77.23 75.6285 75.76 164,316
09/22/2014 78.07 78.07 76.2415 77.44 274,120
09/19/2014 78.19 78.72 76.91 78.38 248,333
09/18/2014 77.96 78.49 77.16 78.11 134,233
09/17/2014 77.02 78.92 77.02 77.56 193,807
09/16/2014 74.04 77.7 73.85 77.32 190,847
09/15/2014 76.3 76.5 72.86 74.56 289,848
09/12/2014 78.22 78.35 76.29 76.36 172,202
09/11/2014 77.42 78.84 76.51 78.7 153,408
09/10/2014 78.25 78.894 76.2 77.8 161,335
09/09/2014 80.63 80.98 77.66 77.86 198,062
09/08/2014 79.63 80.9778 79.43 80.52 143,804
09/05/2014 80.18 80.18 78.63 79.43 170,881
09/04/2014 80.04 81.46 80.04 80.41 135,621
09/03/2014 80.52 80.94 79.43 79.73 167,941
09/02/2014 80.2 80.95 79.03 80.21 169,395
08/29/2014 78.85 79.93 78.3 79.7 132,821
08/28/2014 80.27 80.4999 78.6401 78.82 242,452
08/27/2014 82.18 82.22 80.25 80.49 202,976
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
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?