American Railcar Historical Data - ARII

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$47.31
CHART Trader
Monthly Subscription
for only
$27.87
SMALL CAP PRO
Monthly Subscription
for only
$44.59
VAT not included
Company Name Stock Ticker Symbol Market Type ISIN
American Railcar Industries, Inc. (MM) ARII NASDAQ Common Stock US02916P1030
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  +0.32 +0.81% 39.95 40.45 39.75 39.83 39.63 20:00:00
more quote information »

ARII Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week39.6840.9539.1140.038938k163k52k0.270.68%
1 Month36.8341.6736.5239.520828k163k63k3.128.47%
3 Months36.741.6736.0739.071828k214k74k3.258.86%
6 Months35.9241.6734.29537.499228k247k83k4.0311.22%
1 Year45.4551.134.29539.874628k711k94k-5.5-12.10%
3 Years51.460.41533.0244.50410996k154k-11.45-22.28%
5 Years31.7582.8229.77547.822602M200k8.225.83%

ARII 1 Month Historical Prices

Date Price Change Change (%) Low High Volume
Dec 15 201739.950.32+0.81%39.7540.45129,058
Dec 14 201739.630001-0.89-2.2%39.54999940.72999938,053
Dec 13 201740.520.27+0.67%40.240.9547,807
Dec 12 201740.250.30+0.75%39.80999740.40999967,045
Dec 11 201739.950.21+0.53%39.79999940.24000149,932
Dec 08 201739.7400010.08+0.20%39.1139.99000157,382
Dec 07 201739.659999-0.58-1.44%39.3640.09999869,915
Dec 06 201740.240001-0.47-1.15%4040.80999752,692
Dec 05 201740.709999-0.42-1.02%40.62000241.38999966,235
Dec 04 201741.1300010.77+1.91%40.48999741.67000194,803
Dec 01 201740.36-0.16-0.39%38.8640.63999963,248
Nov 30 201740.520.26+0.65%38.934240.59999870,246
Nov 29 201740.2599980.58+1.46%39.6840.6169,054
Nov 28 201739.681.05+2.72%38.63999939.74000185,189
Nov 27 201738.6300010.43+1.13%38.02999838.88999967,746
Nov 24 201738.2-0.08-0.21%37.5938.5227,956
Nov 22 201738.2799980.21+0.55%38.1138.63999947,973
Nov 21 201738.0699990.70+1.87%37.27999838.06999965,744
Nov 20 201737.3699980.41+1.11%36.5237.40000191,892
Nov 17 201736.959999-0.09-0.24%36.70999937.15999959,276
Nov 16 201737.0499990.61+1.67%36.4537.20999998,518
See More Historical Prices »
Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P:43 V: D:20171216 18:53:06