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. The American Railcar Inds stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

American Railcar Inds Historical Stock Price

DateOpenHighLowCloseVolume
2018-10-16 47.06 47.55 47.04 47.49 731
2018-10-15 45.76 45.90 45.24 45.90 1,424
2018-10-12 45.32 45.81 45.32 45.58 1,047
2018-10-11 45.725 46.11 45.61 45.88 3,288
2018-10-10 47.60 47.68 45.42 45.42 2,773
2018-10-09 46.97 48.03 46.97 47.50 13,154
2018-10-08 47.32 47.37 46.95 47.34 1,014
2018-10-05 47.06 47.24 46.90 46.99 1,323
2018-10-04 46.90 47.14 46.90 46.91 555
2018-10-03 46.28 46.95 46.28 46.95 722
2018-10-02 46.23 46.23 45.75 46.12 788
2018-10-01 46.205 46.41 45.97 46.01 1,493
2018-09-28 46.51 46.51 46.07 46.07 626
2018-09-27 46.82 47.30 46.59 46.71 1,960
2018-09-26 46.99 47.24 46.75 46.87 3,912
2018-09-25 47.19 47.25 47.06 47.07 1,591
2018-09-24 46.66 47.09 46.41 47.02 2,202
2018-09-21 46.78 46.92 46.44 46.73 3,083
2018-09-20 45.55 46.47 45.41 46.31 2,854
2018-09-19 46.39 47.18 45.96 46.00 4,980
2018-09-18 46.02 46.25 45.80 45.85 2,636
2018-09-17 45.83 46.00 45.53 45.65 2,505
2018-09-14 45.72 46.45 45.47 45.67 2,116
2018-09-13 46.16 46.16 45.47 45.70 1,896
2018-09-12 46.06 46.33 45.85 45.88 1,210
2018-09-11 46.37 46.70 46.32 46.32 798
2018-09-10 46.36 47.02 46.36 46.57 1,617
2018-09-07 46.00 46.33 46.00 46.33 1,192
2018-09-06 46.34 46.45 46.05 46.12 938
2018-09-05 45.95 46.83 45.95 46.40 2,095

» More American Railcar Inds Stock Price History

To see other companies like American Railcar Inds (ARII), view our stock market today for news, and other data.