Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	36.19	38.34	36.19	38.18	628,657	+3.04(+8.67%)
Jul 28, 2016	35.15	35.65	34.59	35.14	268,558	-0.02(-0.05%)
Jul 27, 2016	35.97	36.31	35.13	35.15	154,780	-0.62(-1.73%)
Jul 26, 2016	35.32	35.85	35.13	35.77	325,117	+0.57(+1.63%)
Jul 25, 2016	36.25	36.43	35.09	35.20	116,444	-1.20(-3.30%)
Jul 22, 2016	36.35	36.56	35.93	36.40	113,476	-0.02(-0.05%)
Jul 21, 2016	37.18	37.27	36.15	36.42	160,732	-0.67(-1.81%)
Jul 20, 2016	36.65	37.68	36.35	37.09	120,113	+0.38(+1.04%)
Jul 19, 2016	37.55	38.07	36.62	36.71	123,418	-0.77(-2.06%)
Jul 18, 2016	37.55	37.84	37.21	37.48	143,171	-0.29(-0.77%)
Jul 15, 2016	37.65	38.06	37.19	37.77	82,831	+0.30(+0.80%)
Jul 14, 2016	37.96	38.20	37.37	37.47	110,608	-0.17(-0.46%)
Jul 13, 2016	38.33	38.46	37.26	37.65	96,195	-0.50(-1.31%)
Jul 12, 2016	38.44	38.63	37.91	38.14	276,016	+0.06(+0.17%)
Jul 11, 2016	37.74	38.31	37.74	38.08	179,415	+0.55(+1.48%)
Jul 08, 2016		37.68	35.71	37.53	150,290	+1.82(+5.09%)
Jul 07, 2016	35.34	36.18	35.15	35.71	196,801	+0.65(+1.87%)
Jul 05, 2016	35.73	35.73	34.55	35.05	112,537	-1.02(-2.82%)
Jul 01, 2016		36.07	36.07	36.07	0	+0.20(+0.56%)
Jun 30, 2016	35.83	36.09	35.05	35.87	118,147	+0.26(+0.74%)
Jun 29, 2016	34.28	36.04	34.25	35.61	163,043	+1.77(+5.24%)
Jun 28, 2016	33.89	34.28	33.45	33.84	118,945	+0.55(+1.67%)
Jun 27, 2016	34.89	34.89	32.88	33.28	203,822	-1.81(-5.15%)
Jun 24, 2016	34.85	35.57	34.57	35.09	278,192	-1.60(-4.36%)
Jun 23, 2016	36.02	36.88	35.82	36.69	95,957	+1.06(+2.98%)
Jun 22, 2016	35.85	36.26	35.47	35.63	86,269	-0.05(-0.15%)
Jun 21, 2016	36.04	36.04	35.08	35.68	155,032	-0.32(-0.88%)
Jun 20, 2016	36.51	36.79	35.95	36.00	151,067	-0.09(-0.25%)
Jun 17, 2016	35.46	36.70	35.41	36.09	148,366	+0.75(+2.11%)
Jun 16, 2016	34.84	35.40	34.18	35.35	108,841	+0.27(+0.78%)
Jun 15, 2016	35.46	35.84	35.03	35.07	101,527	-0.35(-1.00%)
Jun 14, 2016	35.47	35.81	34.39	35.43	179,853	-0.12(-0.33%)
Jun 13, 2016	36.28	36.84	35.41	35.54	118,508	-0.89(-2.44%)
Jun 10, 2016	37.19	37.27	36.12	36.44	127,407	-1.34(-3.55%)
Jun 09, 2016	37.57	37.84	36.65	37.78	189,061	+0.05(+0.14%)
Jun 08, 2016	36.34	37.87	36.34	37.72	215,567	+1.57(+4.36%)
Jun 07, 2016	35.95	36.39	35.82	36.15	116,085	+0.43(+1.21%)
Jun 06, 2016	35.10	35.96	34.98	35.72	127,521	+0.94(+2.72%)
Jun 03, 2016	35.51	35.51	34.46	34.77	142,120	-0.60(-1.70%)
Jun 02, 2016	35.38	35.60	34.98	35.37	93,835	-0.01(-0.03%)
Jun 01, 2016	35.44	35.49	34.38	35.38	184,670	-0.31(-0.88%)
May 31, 2016	35.09	36.41	34.97	35.70	147,386	+0.69(+1.98%)
May 27, 2016		35.00	35.00	35.00	0	-0.64(-1.79%)
May 26, 2016	36.98	37.60	35.60	35.64	152,579	-1.18(-3.20%)
May 25, 2016	36.11	36.98	36.05	36.82	149,724	+0.92(+2.56%)
May 24, 2016	35.35	36.12	35.03	35.90	97,555	+0.63(+1.79%)
May 23, 2016	35.18	35.84	34.96	35.27	105,114	+0.04(+0.13%)
May 20, 2016	34.64	35.67	34.36	35.23	132,136	+0.76(+2.19%)
May 19, 2016	33.92	34.59	33.40	34.47	102,710	+0.29(+0.84%)
May 18, 2016	34.28	35.05	34.10	34.19	137,340	-0.41(-1.20%)
May 17, 2016	34.04	35.21	33.83	34.60	160,909	+0.59(+1.75%)
May 16, 2016	33.84	34.64	33.84	34.01	116,154	+0.32(+0.96%)
May 13, 2016	34.18	34.20	33.34	33.68	193,855	-0.42(-1.24%)
May 12, 2016	35.09	35.59	34.06	34.10	110,126	-0.75(-2.14%)
May 11, 2016	35.29	35.74	34.65	34.85	156,970	-0.47(-1.32%)
May 10, 2016	34.32	35.48	34.32	35.32	183,979	+1.13(+3.32%)
May 09, 2016	34.78	35.08	33.75	34.19	261,327	-0.59(-1.71%)
May 06, 2016	34.19	35.19	34.19	34.78	160,497	+0.41(+1.20%)
May 05, 2016	35.49	35.73	34.22	34.37	198,826	-0.67(-1.90%)
May 04, 2016	35.66	36.06	34.43	35.03	221,913	-0.76(-2.14%)
May 03, 2016	36.49	36.49	35.30	35.80	196,243	-1.19(-3.21%)

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