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
2018-07-20 42.32 44.04 42.26 43.89 6,208
2018-07-19 41.86 42.40 41.86 42.13 2,283
2018-07-18 41.33 42.02 41.33 41.88 1,817
2018-07-17 41.25 41.65 41.11 41.27 2,749
2018-07-16 42.11 42.11 41.15 41.27 1,611
2018-07-13 42.10 42.10 41.77 41.85 640
2018-07-12 42.26 42.26 41.47 41.54 2,183
2018-07-11 41.74 41.98 41.43 41.85 2,692
2018-07-10 41.64 41.85 41.55 41.85 4,154
2018-07-09 41.27 41.65 41.27 41.55 1,407
2018-07-06 40.50 40.81 40.22 40.64 1,731
2018-07-05 39.80 40.20 39.80 40.13 1,144
2018-07-03 39.95 40.04 39.52 39.61 464
2018-07-02 39.00 39.58 39.00 39.34 7,403
2018-06-29 39.18 39.71 38.10 39.38 7,130
2018-06-28 38.80 39.03 38.55 38.79 4,723
2018-06-27 39.87 39.98 39.12 39.17 1,568
2018-06-26 38.79 39.69 38.79 39.60 272
2018-06-25 39.47 39.47 38.89 39.11 2,748
2018-06-22 39.43 39.85 39.35 39.68 2,193
2018-06-21 38.99 39.57 38.95 39.03 2,532
2018-06-20 38.71 39.30 38.70 39.26 1,266
2018-06-19 39.45 39.45 38.44 38.73 2,002
2018-06-18 38.75 39.25 38.75 39.19 1,152
2018-06-15 38.92 39.29 38.57 39.135 1,791
2018-06-14 39.15 39.15 38.83 39.05 1,313
2018-06-13 39.65 39.81 38.90 39.13 3,859
2018-06-12 40.73 40.91 39.88 39.96 3,903
2018-06-11 40.31 40.91 40.10 40.75 1,550
2018-06-08 40.48 40.60 40.14 40.14 2,084

» 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.