American Railcar Industries Inc (ARII)

NASDAQ

Currency in USD

Disclaimer

69.97

0.00(0.00%)

Closed04/12

Day's Range

69.95

70.10

52 wk Range

0.00

70.10

ARII Historical Data

Get free historical data for ARII. You'll find the closing price, open, high, low, change and %change of the American Railcar Industries Inc Stock for the selected range of dates. The data can be viewed in daily, weekly or monthly time intervals. At the bottom of the table you'll find the data summary for the selected range of dates.

Time Frame

Daily

Download Data

10/23/2018 - 12/02/2023

Date	Price	Open	High	Low	Vol.	Change %
12/04/2018	69.97	70.04	70.10	69.95	193.81K	-0.09%
12/03/2018	70.03	70.30	70.30	70.01	147.06K	-0.34%
11/30/2018	70.27	70.12	70.27	70.06	132.11K	+0.20%
11/29/2018	70.13	70.06	70.15	70.01	130.79K	+0.07%
11/28/2018	70.08	70.14	70.15	70.00	110.03K	0.00%
11/27/2018	70.08	70.01	70.15	69.99	103.12K	+0.14%
11/26/2018	69.98	69.95	70.30	69.90	197.90K	+0.11%
11/23/2018	69.90	69.98	70.08	69.86	108.35K	-0.04%
11/21/2018	69.93	69.91	70.15	69.85	166.57K	+0.11%
11/20/2018	69.85	69.95	70.10	69.85	489.27K	-0.10%
11/19/2018	69.92	70.05	70.18	69.90	381.98K	-0.10%
11/16/2018	69.99	70.08	70.18	69.95	315.85K	-0.16%
11/15/2018	70.10	69.97	70.20	69.85	203.47K	+0.29%
11/14/2018	69.90	69.98	70.20	69.86	162.27K	+0.07%
11/13/2018	69.85	70.10	70.30	69.81	149.64K	-0.23%
11/12/2018	70.01	70.00	70.40	70.00	131.55K	-0.16%
11/09/2018	70.12	70.10	70.30	69.81	132.70K	-0.27%
11/08/2018	70.31	70.28	70.40	69.90	172.70K	-0.01%
11/07/2018	70.32	70.47	70.47	70.16	83.28K	-0.21%
11/06/2018	70.47	70.20	70.47	70.11	118.22K	+0.03%
11/05/2018	70.45	69.91	70.45	69.90	484.39K	+0.79%
11/02/2018	69.90	69.86	70.04	69.75	468.67K	+0.06%
11/01/2018	69.86	69.93	70.08	69.75	545.19K	-0.07%
10/31/2018	69.91	69.90	70.03	69.84	520.92K	-0.01%
10/30/2018	69.92	69.95	70.05	69.84	458.04K	-0.26%
10/29/2018	70.10	69.95	70.17	69.77	382.48K	+0.24%
10/26/2018	69.93	69.95	70.50	69.77	273.90K	-0.27%
10/25/2018	70.12	69.90	70.48	69.85	988.30K	+0.31%
10/24/2018	69.90	69.83	69.99	69.78	950.64K	+0.07%
10/23/2018	69.85	69.77	70.00	69.76	1.26M	-0.17%

Highest

70.50

Change %

0.00

Average

70.04

Difference

0.75

Lowest

69.75

Markets

US 30

36,259.00

+308.1

+0.86%

US 500

4,596.30

+28.5

+0.62%

Dow Jones

36,245.50

+294.61

+0.82%

S&P 500

4,594.63

+26.83

+0.59%

Nasdaq

14,305.03

+78.81

+0.55%

S&P 500 VIX

12.63

-0.29

-2.24%

Dollar Index

103.125

-0.303

-0.29%

Market Movers

Name	Last	Chg. %	Vol.
TSLA	238.83	-0.52%	120.34M
AAPL	191.24	+0.68%	40.06M
AMZN	147.03	+0.64%	36.89M
NVDA	467.65	-0.01%	35.47M
MSFT	374.51	-1.16%	29.21M
META	324.82	-0.71%	14.11M
BRKa	541,695.00	-0.77%	8.88K

Name	Last	Chg. %	Vol.
BXP	63.28	+11.15%	3.24M
ULTA	472.03	+10.81%	3.58M
PARA	15.78	+9.81%	30.48M
WBD	11.33	+8.42%	31.46M
ETSY	82.04	+8.22%	5.36M
VFC	18.08	+8.07%	8.88M
ARE	118.14	+7.99%	3.02M

Name	Last	Chg. %	Vol.
MRVL	52.80	-5.26%	25.16M
PFE	28.89	-5.17%	97.32M
INTC	43.74	-2.15%	39.51M
NFLX	465.74	-1.74%	4.05M
PDD	145.27	-1.47%	9.04M
ANET	216.67	-1.38%	1.62M
CHD	95.34	-1.33%	1.33M

Trending Stocks

Name	Last	Chg. %	Vol.
TSLA	238.83	-0.52%	120.34M
NVDA	467.65	-0.01%	35.47M
AAPL	191.24	+0.68%	40.06M
BABA	73.98	-1.20%	27.85M
MSFT	374.51	-1.16%	29.21M

Popular Searches

Please try another search

American Railcar Industries Inc (ARII)

ARII Historical Data

Trending Stocks