Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2016	35.79	36.96	35.52	36.75	292,007	+1.18(+3.30%)
Feb 26, 2016	34.43	35.61	34.42	35.58	238,549	+1.19(+3.47%)
Feb 25, 2016	33.50	34.39	33.34	34.39	283,725	+1.21(+3.65%)
Feb 24, 2016	32.95	33.66	32.28	33.17	291,427	+0.04(+0.11%)
Feb 23, 2016	35.00	35.16	32.95	33.14	376,190	-2.15(-6.08%)
Feb 22, 2016	34.06	35.55	33.83	35.29	498,043	+0.60(+1.72%)
Feb 19, 2016	35.62	36.18	33.45	34.69	813,178	-3.07(-8.14%)
Feb 18, 2016	37.20	37.97	35.86	37.76	309,361	+0.70(+1.90%)
Feb 17, 2016	36.25	38.29	36.21	37.06	234,591	+0.84(+2.31%)
Feb 16, 2016	37.77	37.85	35.87	36.22	221,446	-1.14(-3.05%)
Feb 12, 2016		37.36	37.36	37.36	0	+0.73(+1.99%)
Feb 11, 2016	36.15	37.32	35.18	36.63	290,247	-0.17(-0.46%)
Feb 10, 2016			36.70	36.80	132,131	-0.71(-1.90%)
Feb 09, 2016	37.81	38.45	37.06	37.51	89,523	-1.02(-2.64%)
Feb 08, 2016	38.31	39.30	37.25	38.53	160,174	-0.46(-1.19%)
Feb 05, 2016	39.15	39.82	38.57	38.99	140,383	-0.70(-1.77%)
Feb 04, 2016	38.70	40.39	38.70	39.69	227,630	+0.97(+2.51%)
Feb 03, 2016	39.38	40.03	38.00	38.72	210,132	-0.19(-0.48%)
Feb 02, 2016	39.11	39.77	37.81	38.91	132,027	-1.00(-2.50%)
Feb 01, 2016	40.04	40.84	39.30	39.91	132,936	-0.53(-1.30%)
Jan 29, 2016	38.98	40.45	38.98	40.43	144,637	+1.30(+3.32%)
Jan 28, 2016	39.64	40.18	38.80	39.13	127,687	+0.31(+0.80%)
Jan 27, 2016	38.68	39.79	38.14	38.82	140,871	-0.21(-0.55%)
Jan 26, 2016	37.97	40.06	37.57	39.03	197,574	+1.58(+4.21%)
Jan 25, 2016	38.36	38.99	37.16	37.46	131,199	-1.21(-3.13%)
Jan 22, 2016	37.66	38.80	36.82	38.67	225,600	+1.99(+5.41%)
Jan 21, 2016	34.97	36.80	34.66	36.68	202,141	+1.51(+4.30%)
Jan 20, 2016	33.49	35.94	32.95	35.17	273,831	+1.18(+3.49%)
Jan 19, 2016	36.46	36.71	33.42	33.98	305,221	-2.42(-6.65%)
Jan 15, 2016		36.41	36.41	36.41	0	+0.43(+1.19%)
Jan 14, 2016	35.82	37.08	34.90	35.98	190,640	+0.34(+0.95%)
Jan 13, 2016	36.89	37.24	35.28	35.64	181,359	-0.93(-2.53%)
Jan 12, 2016	36.81	37.36	35.62	36.57	265,126	+0.27(+0.74%)
Jan 11, 2016	36.58	36.95	35.62	36.30	185,426	-0.24(-0.66%)
Jan 08, 2016	36.77	37.55	36.47	36.54	145,101	-0.04(-0.10%)
Jan 07, 2016	38.50	39.04	36.39	36.58	275,871	-2.37(-6.08%)
Jan 06, 2016	39.66	39.80	38.89	38.95	140,698	-1.13(-2.82%)
Jan 05, 2016	40.74	40.97	39.61	40.08	217,644	-0.78(-1.92%)
Jan 04, 2016	40.86	41.11	39.94	40.86	177,018	-0.36(-0.86%)
Dec 31, 2015		41.22	41.22	41.22	0	-0.41(-0.98%)
Dec 30, 2015	42.83	43.47	41.17	41.63	131,105	-1.48(-3.43%)
Dec 29, 2015	42.64	43.16	40.82	43.10	245,731	+0.74(+1.74%)
Dec 28, 2015	43.55	43.77	42.11	42.37	150,434	-1.59(-3.63%)
Dec 24, 2015		43.96	43.96	43.96	0	-0.17(-0.38%)
Dec 23, 2015	43.46	45.29	42.63	44.13	155,211	+0.52(+1.18%)
Dec 22, 2015	42.53	44.00	42.04	43.61	163,602	+1.09(+2.56%)
Dec 21, 2015	42.69	43.20	41.68	42.53	180,825	+0.04(+0.08%)
Dec 18, 2015	43.08	43.08	41.91	42.49	394,113	-0.53(-1.24%)
Dec 17, 2015	43.14	43.87	42.29	43.02	244,685	-0.43(-0.98%)
Dec 16, 2015	43.67	44.48	42.54	43.45	141,181	-0.14(-0.33%)
Dec 15, 2015	43.26	44.70	42.99	43.59	155,562	+0.70(+1.64%)
Dec 14, 2015	42.97	43.09	41.33	42.89	294,955	-0.07(-0.17%)
Dec 11, 2015	43.67	43.92	42.58	42.96	175,871	-1.33(-3.01%)
Dec 10, 2015	44.60	45.25	43.99	44.30	153,397	-0.45(-1.01%)
Dec 09, 2015	43.86	46.29	43.86	44.75	164,182	+0.88(+2.01%)
Dec 08, 2015	44.48	44.91	43.30	43.86	221,869	-1.27(-2.82%)
Dec 07, 2015	46.99	48.25	44.53	45.13	243,758	-2.39(-5.04%)
Dec 04, 2015	47.70	48.03	46.57	47.53	142,006	-0.42(-0.88%)
Dec 03, 2015	49.45	49.63	47.27	47.95	127,788	-1.12(-2.29%)
Dec 02, 2015	50.54	50.54	48.78	49.07	336,404	-1.48(-2.92%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

American Railcar Ind (NQ: ARII )

Historical Prices

Free News Feed