AMERICAN RAILCAR INDS Historical Stock Price

Below is the stock price history for American Railcar Inds ARII. Data is recorded each day for the historical open, high, low, close and volume. Please be aware this data is collected from our BATS exchange feed. The American Railcar Inds stock price history on this page may differ at times from other common exchange data. However you'll find it's usually very accurate.

American Railcar Inds Historical Stock Price

Date	Open	High	Low	Close	Volume
2012-05-22	21.61	22.41	21.58	22.02	11,584
2012-05-21	21.01	21.58	20.87	21.19	9,393
2012-05-18	21.31	21.71	21.06	21.11	7,906
2012-05-17	21.74	21.86	21.15	21.21	8,881
2012-05-16	22.01	22.55	21.65	21.71	11,565
2012-05-15	22.84	23.26	21.95	22.04	23,199
2012-05-14	23.215	23.64	22.92	22.94	10,971
2012-05-11	23.48	23.97	23.46	23.60	10,491
2012-05-10	23.98	24.18	23.24	23.33	29,263
2012-05-09	24.45	25.01	23.68	23.68	24,829
2012-05-08	24.80	24.96	23.69	24.96	31,772
2012-05-07	24.79	25.22	24.60	24.66	18,975
2012-05-04	25.40	25.40	24.70	24.99	11,192
2012-05-03	26.82	26.82	25.37	25.81	30,576
2012-05-02	25.80	26.68	25.80	26.44	13,146
2012-05-01	27.00	27.56	26.31	26.35	13,474
2012-04-30	27.50	27.64	26.77	27.01	15,335
2012-04-27	26.18	27.43	26.12	26.95	32,426
2012-04-26	27.10	28.00	24.95	26.03	24,355
2012-04-25	24.18	24.95	24.18	24.86	11,544
2012-04-24	23.52	24.16	23.48	23.96	20,357
2012-04-23	23.27	23.40	22.93	23.20	12,301
2012-04-20	24.07	24.68	23.86	23.94	12,271
2012-04-19	24.28	24.35	23.46	23.65	11,534
2012-04-18	23.81	24.49	23.81	24.31	7,298
2012-04-17	24.14	24.72	24.14	24.21	10,344
2012-04-16	24.38	24.61	23.58	23.65	10,131
2012-04-13	24.62	24.73	24.34	24.34	8,042
2012-04-12	24.06	24.93	24.01	24.74	12,244
2012-04-11	23.80	24.04	23.36	24.00	11,560

» More American Railcar Inds Stock Price History