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
2018-12-04 70.04 70.04 69.95 69.96 18,312
2018-12-03 70.14 70.27 70.07 70.07 7,993
2018-11-30 70.15 70.25 70.13 70.22 11,113
2018-11-29 70.08 70.14 70.05 70.10 14,529
2018-11-28 70.15 70.15 70.00 70.12 15,509
2018-11-27 70.15 70.15 69.99 70.10 20,198
2018-11-26 69.97 70.30 69.90 69.96 24,756
2018-11-23 70.03 70.03 69.86 69.90 11,636
2018-11-21 69.85 70.13 69.85 69.85 30,394
2018-11-20 70.10 70.10 69.85 69.86 123,809
2018-11-19 69.99 70.05 69.90 69.91 111,459
2018-11-16 70.10 70.18 69.99 70.02 89,260
2018-11-15 69.94 70.20 69.93 70.06 30,932
2018-11-14 69.95 70.20 69.87 69.93 8,276
2018-11-13 70.28 70.30 69.82 69.82 10,681
2018-11-12 70.24 70.34 70.07 70.10 9,792
2018-11-09 70.30 70.30 69.82 70.15 7,184
2018-11-08 70.29 70.30 69.91 70.15 8,370
2018-11-07 70.28 70.40 70.20 70.27 9,981
2018-11-06 70.15 70.45 70.15 70.43 7,013
2018-11-05 69.95 70.36 69.90 70.25 139,051
2018-11-02 70.00 70.01 69.77 69.79 136,320
2018-11-01 70.08 70.08 69.77 69.81 156,217
2018-10-31 69.96 70.02 69.90 69.98 192,826
2018-10-30 69.93 70.05 69.85 69.985 140,970
2018-10-29 70.14 70.14 69.79 69.88 46,613
2018-10-26 70.23 70.25 69.81 70.22 15,444
2018-10-25 69.88 70.39 69.88 70.12 241,846
2018-10-24 69.94 69.97 69.85 69.89 297,473
2018-10-23 69.86 69.86 69.78 69.85 280,978

» 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.