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
2018-01-19 39.53 40.24 39.53 39.87 1,957
2018-01-18 39.45 39.45 39.03 39.39 2,801
2018-01-17 39.70 39.70 39.25 39.48 5,695
2018-01-16 41.07 41.41 39.85 40.05 1,395
2018-01-12 40.36 40.77 40.36 40.77 926
2018-01-11 39.59 40.39 39.59 40.34 1,328
2018-01-10 39.20 39.88 39.11 39.11 1,566
2018-01-09 40.75 40.75 39.50 39.50 2,417
2018-01-08 40.76 40.76 40.08 40.43 15,292
2018-01-05 40.90 41.25 40.54 40.54 313
2018-01-04 42.36 42.36 40.98 40.99 2,092
2018-01-03 42.24 42.49 41.90 42.03 1,234
2018-01-02 42.12 42.49 42.03 42.20 2,317
2017-12-29 41.49 41.72 40.87 41.66 2,228
2017-12-28 41.14 41.55 41.14 41.54 1,440
2017-12-27 41.06 41.52 40.98 41.11 1,840
2017-12-26 41.42 41.42 40.97 41.08 1,415
2017-12-22 40.75 40.98 40.49 40.50 1,788
2017-12-21 40.72 41.51 40.72 41.15 1,616
2017-12-20 41.50 41.50 41.37 41.37 635
2017-12-19 40.94 41.20 40.94 41.20 613
2017-12-18 40.79 40.79 40.08 40.71 1,431
2017-12-15 40.22 40.45 39.80 39.80 1,792
2017-12-14 40.40 40.40 39.62 39.62 654
2017-12-13 40.58 40.87 40.50 40.50 1,567
2017-12-12 40.10 40.36 39.84 40.28 2,294
2017-12-11 40.10 40.10 39.83 39.92 1,448
2017-12-08 39.22 39.92 39.22 39.76 1,334
2017-12-07 39.76 40.01 39.535 39.65 2,179
2017-12-06 40.36 40.50 40.09 40.29 1,650

» 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.