American Railcar Industries Inc (ARII) Historical Stock Data
Historical Data
In the past 30 trading days, ARII is up 0.02% a day on average. There have been 17 days where American Railcar Industries Inc closed green and 13 days where ARII closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2018-12-04 | 70.04 | 69.97 | ↓$0.07 (-0.10%) | 69.95 | 70.10 | 181.74K |
| 2018-12-03 | 70.30 | 70.03 | ↓$0.27 (-0.38%) | 70.01 | 70.30 | 144.04K |
| 2018-11-30 | 70.12 | 70.27 | ↑$0.15 (0.21%) | 70.06 | 70.27 | 127.15K |
| 2018-11-29 | 70.06 | 70.13 | ↑$0.07 (0.10%) | 70.01 | 70.15 | 126.17K |
| 2018-11-28 | 70.14 | 70.08 | ↓$0.06 (-0.09%) | 70.00 | 70.15 | 103.49K |
| 2018-11-27 | 70.01 | 70.08 | ↑$0.07 (0.10%) | 69.99 | 70.15 | 99.49K |
| 2018-11-26 | 69.95 | 69.98 | ↑$0.03 (0.04%) | 69.90 | 70.30 | 183.41K |
| 2018-11-23 | 69.98 | 69.90 | ↓$0.08 (-0.11%) | 69.86 | 70.08 | 108.35K |
| 2018-11-21 | 69.91 | 69.93 | ↑$0.02 (0.03%) | 69.85 | 70.15 | 166.16K |
| 2018-11-20 | 69.95 | 69.85 | ↓$0.10 (-0.14%) | 69.85 | 70.10 | 487.21K |
| 2018-11-19 | 70.05 | 69.92 | ↓$0.13 (-0.19%) | 69.90 | 70.18 | 381.37K |
| 2018-11-16 | 70.08 | 69.99 | ↓$0.09 (-0.13%) | 69.95 | 70.18 | 315.85K |
| 2018-11-15 | 69.97 | 70.10 | ↑$0.13 (0.19%) | 69.85 | 70.20 | 203.32K |
| 2018-11-14 | 69.98 | 69.90 | ↓$0.08 (-0.11%) | 69.86 | 70.20 | 161.81K |
| 2018-11-13 | 70.10 | 69.85 | ↓$0.25 (-0.36%) | 69.81 | 70.30 | 149.64K |
| 2018-11-12 | 70.00 | 70.01 | ↑$0.01 (0.01%) | 70.00 | 70.40 | 131.32K |
| 2018-11-09 | 70.10 | 70.12 | ↑$0.02 (0.03%) | 69.81 | 70.30 | 129.86K |
| 2018-11-08 | 70.28 | 70.31 | ↑$0.03 (0.04%) | 69.90 | 70.40 | 172.70K |
| 2018-11-07 | 70.47 | 70.32 | ↓$0.15 (-0.21%) | 70.16 | 70.47 | 82.94K |
| 2018-11-06 | 70.20 | 70.47 | ↑$0.27 (0.38%) | 70.11 | 70.47 | 118.01K |
| 2018-11-05 | 69.91 | 70.45 | ↑$0.54 (0.77%) | 69.90 | 70.45 | 484.38K |
| 2018-11-02 | 69.86 | 69.90 | ↑$0.04 (0.06%) | 69.75 | 70.04 | 468.46K |
| 2018-11-01 | 69.93 | 69.86 | ↓$0.07 (-0.10%) | 69.75 | 70.08 | 544.77K |
| 2018-10-31 | 69.90 | 69.91 | ↑$0.01 (0.01%) | 69.84 | 70.03 | 520.78K |
| 2018-10-30 | 69.95 | 69.92 | ↓$0.03 (-0.04%) | 69.84 | 70.05 | 456.85K |
| 2018-10-29 | 69.95 | 70.10 | ↑$0.15 (0.21%) | 69.77 | 70.17 | 382.27K |
| 2018-10-26 | 69.95 | 69.93 | ↓$0.02 (-0.03%) | 69.77 | 70.50 | 273.61K |
| 2018-10-25 | 69.90 | 70.12 | ↑$0.22 (0.31%) | 69.85 | 70.48 | 0.99M |
| 2018-10-24 | 69.83 | 69.90 | ↑$0.07 (0.10%) | 69.78 | 69.99 | 0.94M |
| 2018-10-23 | 69.77 | 69.85 | ↑$0.08 (0.11%) | 69.76 | 70.00 | 1.25M |
Create an account or log in to view more rows.
$ARII holy fuck
$ARII only getting stronger
$ARII what happen
$ARII let’s ride
$ARII will be green by open
$ARII what V recovery or fake pump
$ARII over a thousand shares in now
$ARII Yolo
$ARII buy more doomers!!!
$ARII if your selling dont regret it later