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
2018-04-20 37.54 37.95 37.45 37.88 1,250
2018-04-19 37.46 37.46 37.15 37.33 1,057
2018-04-18 37.65 37.65 37.14 37.40 2,516
2018-04-17 37.27 37.80 37.27 37.41 1,147
2018-04-16 37.25 37.51 37.23 37.51 606
2018-04-13 36.91 36.94 36.70 36.79 775
2018-04-12 36.99 37.00 36.84 36.84 1,250
2018-04-11 36.92 36.94 36.22 36.61 1,404
2018-04-10 35.72 37.13 35.72 37.01 2,796
2018-04-09 36.34 36.34 35.43 35.89 4,464
2018-04-06 37.12 37.13 35.76 36.34 2,479
2018-04-05 36.71 37.83 36.71 37.50 18,020
2018-04-03 36.80 36.80 36.00 36.04 5,359
2018-04-02 37.59 37.59 36.39 36.78 1,716
2018-03-29 37.47 37.70 37.37 37.48 3,228
2018-03-28 37.21 37.50 36.93 37.14 1,798
2018-03-27 37.42 37.79 37.04 37.04 946
2018-03-26 37.32 37.68 37.14 37.51 2,047
2018-03-23 37.64 37.64 37.10 37.24 1,298
2018-03-22 38.27 38.37 37.66 37.71 3,209
2018-03-21 38.80 38.92 38.53 38.53 1,417
2018-03-20 38.81 38.81 38.22 38.43 805
2018-03-19 37.82 38.39 37.82 38.39 2,215
2018-03-16 38.05 38.87 38.05 38.36 2,969
2018-03-15 38.13 38.36 37.60 37.97 1,875
2018-03-14 38.51 38.78 38.47 38.63 1,981
2018-03-13 39.28 39.28 38.50 38.56 1,315
2018-03-12 39.05 39.05 38.57 38.73 1,897
2018-03-09 38.25 38.93 38.25 38.83 1,321
2018-03-08 38.04 38.20 37.66 37.97 662

» 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.