American Railcar Industri... (ARII)
NASDAQ: ARII
· Real-Time Price · USD
69.97
0.00 (0.00%)
At close: Jun 29, 2019, 12:07 AM
ARII Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2018 | 70.04 | 70.10 | 69.95 | 69.97 | 69.57 | -0.09% | 193,813 |
| Dec 3, 2018 | 70.30 | 70.30 | 70.01 | 70.03 | 69.63 | -0.34% | 147,060 |
| Nov 30, 2018 | 70.12 | 70.27 | 70.06 | 70.27 | 69.87 | 0.20% | 132,109 |
| Nov 29, 2018 | 70.06 | 70.15 | 70.01 | 70.13 | 69.73 | 0.07% | 130,792 |
| Nov 28, 2018 | 70.14 | 70.15 | 70.00 | 70.08 | 69.68 | 0.00% | 110,033 |
| Nov 27, 2018 | 70.01 | 70.15 | 69.99 | 70.08 | 69.68 | 0.14% | 103,124 |
| Nov 26, 2018 | 69.95 | 70.30 | 69.90 | 69.98 | 69.58 | 0.11% | 197,901 |
| Nov 23, 2018 | 69.98 | 70.08 | 69.86 | 69.90 | 69.50 | -0.04% | 108,347 |
| Nov 21, 2018 | 69.91 | 70.15 | 69.85 | 69.93 | 69.53 | 0.11% | 166,569 |
| Nov 20, 2018 | 69.95 | 70.10 | 69.85 | 69.85 | 69.45 | -0.10% | 489,265 |
| Nov 19, 2018 | 70.05 | 70.18 | 69.90 | 69.92 | 69.52 | -0.10% | 381,979 |
| Nov 16, 2018 | 70.08 | 70.18 | 69.95 | 69.99 | 69.59 | -0.16% | 315,845 |
| Nov 15, 2018 | 69.97 | 70.20 | 69.85 | 70.10 | 69.70 | 0.29% | 203,470 |
| Nov 14, 2018 | 69.98 | 70.20 | 69.86 | 69.90 | 69.50 | 0.07% | 162,272 |
| Nov 13, 2018 | 70.10 | 70.30 | 69.81 | 69.85 | 69.45 | -0.23% | 149,639 |
| Nov 12, 2018 | 70.00 | 70.40 | 70.00 | 70.01 | 69.61 | -0.16% | 131,547 |
| Nov 9, 2018 | 70.10 | 70.30 | 69.81 | 70.12 | 69.72 | -0.27% | 132,703 |
| Nov 8, 2018 | 70.28 | 70.40 | 69.90 | 70.31 | 69.91 | -0.01% | 172,702 |
| Nov 7, 2018 | 70.47 | 70.47 | 70.16 | 70.32 | 69.92 | -0.21% | 83,280 |
| Nov 6, 2018 | 70.20 | 70.47 | 70.11 | 70.47 | 70.07 | 0.03% | 118,224 |