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
2017-11-17 37.10 37.13 36.82 36.92 4,010
2017-11-16 36.73 37.19 36.51 37.07 4,835
2017-11-15 36.74 36.93 36.32 36.32 2,659
2017-11-14 37.34 37.34 36.96 37.13 1,173
2017-11-13 37.46 37.79 37.27 37.41 1,373
2017-11-10 38.09 38.09 37.81 37.83 633
2017-11-09 38.70 38.70 37.66 37.66 3,300
2017-11-08 38.74 38.94 38.25 38.84 3,243
2017-11-07 40.07 40.07 39.18 39.18 2,465
2017-11-06 40.03 40.09 39.49 40.03 4,708
2017-11-03 40.47 40.47 39.61 39.85 2,247
2017-11-02 40.32 40.91 40.31 40.84 6,292
2017-11-01 40.42 40.89 40.10 40.45 7,889
2017-10-31 37.69 39.79 37.61 39.79 14,495
2017-10-30 37.69 37.69 36.65 36.96 4,954
2017-10-27 38.36 38.42 37.63 37.99 3,785
2017-10-26 39.20 39.20 38.51 38.51 4,874
2017-10-25 39.62 39.62 38.62 39.30 4,479
2017-10-24 39.49 39.77 39.26 39.59 2,396
2017-10-23 39.13 39.35 38.71 39.23 3,126
2017-10-20 39.23 39.68 39.00 39.27 2,812
2017-10-19 38.93 39.02 38.67 39.00 1,977
2017-10-18 39.25 39.36 38.79 39.23 2,097
2017-10-17 39.02 39.33 38.81 39.33 2,996
2017-10-16 39.25 39.50 39.10 39.50 3,686
2017-10-13 38.94 39.10 38.62 38.74 2,156
2017-10-12 38.91 39.03 38.82 38.86 1,927
2017-10-11 39.12 39.12 38.69 39.08 3,917
2017-10-10 39.09 39.11 38.67 39.03 2,877
2017-10-09 40.03 40.03 39.22 39.29 4,352

» 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.