FinData: Historical Data for NASDAQ, ARII - American Railcar Industries Inc.

Saturday, 20 April 2024

American Railcar Industries Inc.

Historical prices - last 60 days

Date	Open	High	Low	Close	Volume
04/12/18	70.04	70.10	69.95	69.97	193,800
03/12/18	70.30	70.30	70.01	70.03	147,000
30/11/18	70.12	70.27	70.06	70.27	132,100
29/11/18	70.06	70.15	70.01	70.13	130,700
28/11/18	70.14	70.15	70.00	70.08	110,000
27/11/18	70.01	70.15	69.99	70.08	103,100
26/11/18	69.95	70.30	69.90	69.98	197,900
23/11/18	69.98	70.08	69.86	69.90	108,300
21/11/18	69.91	70.15	69.85	69.93	166,500
20/11/18	69.95	70.10	69.85	69.85	489,200
19/11/18	70.05	70.18	69.90	69.92	381,900
16/11/18	70.08	70.18	69.95	69.99	315,800
15/11/18	69.97	70.20	69.85	70.10	203,400
14/11/18	69.98	70.20	69.86	69.90	162,200
13/11/18	70.10	70.30	69.81	69.85	149,600
12/11/18	70.00	70.40	70.00	70.01	131,500
09/11/18	70.10	70.30	69.81	70.12	132,700
08/11/18	70.28	70.40	69.90	70.31	172,700
07/11/18	70.47	70.47	70.16	70.32	83,200
06/11/18	70.20	70.47	70.11	70.47	118,200
05/11/18	69.91	70.45	69.90	70.45	484,300
02/11/18	69.86	70.04	69.75	69.90	468,600
01/11/18	69.93	70.08	69.75	69.86	545,100
31/10/18	69.90	70.03	69.84	69.91	520,900
30/10/18	69.95	70.05	69.84	69.92	458,000
29/10/18	69.95	70.17	69.77	70.10	382,400
26/10/18	69.95	70.50	69.77	69.93	273,800
25/10/18	69.90	70.48	69.85	70.12	988,200
24/10/18	69.83	69.99	69.78	69.90	950,600
23/10/18	69.77	70.00	69.76	69.85	1,257,900
22/10/18	69.70	70.03	69.70	70.00	2,618,800
19/10/18	46.48	46.73	46.13	46.29	58,600
18/10/18	47.26	47.26	46.09	46.32	54,300
17/10/18	47.34	47.86	46.78	47.26	45,300
16/10/18	46.14	47.69	46.00	47.50	56,400
15/10/18	45.68	46.56	45.18	45.89	34,800
12/10/18	46.43	47.00	45.22	45.61	79,500
11/10/18	45.27	46.44	45.01	45.87	84,000
10/10/18	47.50	47.72	45.26	45.44	91,400
09/10/18	47.00	48.06	46.87	47.50	121,400
08/10/18	46.54	47.40	46.03	47.36	67,800
05/10/18	47.21	47.25	46.87	46.99	42,000

Global Indices

No news available...

Currencies