ARII

American Railcar Industries, Inc. Common Stock (ND) Historical Stock Prices

$41.11
*  
0.10
0.24%
Get ARII Alerts
*Delayed - data as of May 2, 2016  -  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

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

Select the Timeframe:

Results for: 3 Month, From 02-FEB-2016 TO 02-MAY-2016

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 41 41.27 39.62 41.11 167,382
05/02/2016 41 41.27 39.62 41.11 167,382
04/29/2016 40.4 42.12 39.19 41.01 475,903
04/28/2016 43.47 43.47 42.0902 42.25 90,690
04/27/2016 42.66 43.62 42.26 42.65 90,870
04/26/2016 41.49 43.12 41.16 42.76 116,851
04/25/2016 43.67 43.71 41.23 41.54 245,901
04/22/2016 43.79 44.6 42.86 43.75 204,049
04/21/2016 45.02 45.22 43.475 43.64 174,329
04/20/2016 43.91 45.19 43.91 44.78 180,092
04/19/2016 43.41 44.29 42.5 44.17 119,710
04/18/2016 43.74 44.04 43.08 43.15 107,309
04/15/2016 43.37 44.58 42.7 44.3 101,214
04/14/2016 45.31 45.35 42.89 43.54 199,746
04/13/2016 42.45 45.09 42 45.01 221,887
04/12/2016 40.32 42.27 40.32 42.12 166,131
04/11/2016 40.34 40.83 39.81 40.17 116,355
04/08/2016 40.23 41.17 39.432 39.75 104,937
04/07/2016 40.38 40.64 39.36 39.74 268,957
04/06/2016 39.69 40.55 39.2 40.39 174,395
04/05/2016 38.51 40.26 38.0275 39.49 160,783
04/04/2016 39 39.64 38.59 38.95 121,473
04/01/2016 40 40 38.59 39.26 232,414
03/31/2016 41.89 41.89 40 40.73 203,672
03/30/2016 42.97 43.36 41.68 41.75 191,595
03/29/2016 40.51 43.21 40.3744 42.5 224,612
03/28/2016 41.33 41.8 40.01 40.89 176,739
03/24/2016 40.19 41.42 39.81 41.17 207,103
03/23/2016 44.49 44.49 40.43 40.61 255,678
03/22/2016 43.48 45.28 43.48 44.83 161,410
03/21/2016 43.32 44.1 42.5 44.02 188,205
03/18/2016 44.05 44.88 43.03 43.3 186,352
03/17/2016 40.95 44.18 40.65 43.8 255,774
03/16/2016 39.41 40.9 39.4 40.84 184,103
03/15/2016 39.73 40.25 38.8095 39.81 119,294
03/14/2016 41.77 41.87 39.52 40.24 145,528
03/11/2016 40.83 41.92 40.58 41.79 218,931
03/10/2016 41.03 41.7 39.88 40.42 201,627
03/09/2016 42.44 42.92 40.81 41.03 227,559
03/08/2016 43 43.588 42.2311 42.29 153,169
03/07/2016 41.88 43.44 41.88 43.36 222,158
03/04/2016 42.84 43.29 41.63 41.9 196,580
03/03/2016 41.81 43.6 41.07 42.8 158,457
03/02/2016 42.29 43.28 41.08 41.83 271,784
03/01/2016 41.63 42.98 40.99 42.47 167,213
02/29/2016 40.19 41.5 39.88 41.27 260,059
02/26/2016 38.66 39.98 38.65 39.95 212,450
02/25/2016 37.62 38.61 37.44 38.61 252,683
02/24/2016 37 37.79 36.21 37.25 259,542
02/23/2016 39.3 39.48 37 37.21 335,031
02/22/2016 38.25 39.92 37.99 39.62 443,552
02/19/2016 40 40.6299 37.56 38.95 724,208
02/18/2016 41.77 42.64 40.26 42.4 273,984
02/17/2016 40.7 42.99 40.66 41.61 208,925
02/16/2016 42.41 42.5 40.28 40.67 197,218
02/12/2016 41.44 42.335 39.85 41.95 212,419
02/11/2016 40.59 41.9 39.5 41.13 258,491
02/10/2016 42.12 43.36 41.21 41.32 117,675
02/09/2016 42.46 43.17 41.61 42.12 79,729
02/08/2016 43.02 44.125 41.83 43.26 142,650
02/05/2016 43.96 44.71 43.311 43.78 125,024
02/04/2016 43.46 45.35 43.46 44.57 202,725
02/03/2016 44.22 44.945 42.67 43.48 187,142
02/02/2016 43.92 44.655 42.46 43.69 117,582
*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?