Indicators

American Realty Investors (NY: ARL )

14.86 +0.77 (+5.46%)

Streaming Delayed Price Updated: 1:16 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	11.30	11.30	11.07	11.07	1,444	-0.13(-1.16%)
Jan 28, 2010	11.35	11.35	11.20	11.20	1,251	-0.14(-1.23%)
Jan 27, 2010	11.14	11.38	11.14	11.34	700	+0.12(+1.07%)
Jan 26, 2010	11.37	11.37	11.18	11.22	6,200	-0.16(-1.41%)
Jan 25, 2010	11.54	11.54	11.36	11.38	900	-0.11(-0.96%)
Jan 22, 2010	11.57	11.64	11.40	11.49	2,273	-0.07(-0.61%)
Jan 21, 2010	11.47	11.82	11.01	11.56	11,100	+0.09(+0.78%)
Jan 20, 2010	11.69	12.00	11.25	11.47	3,200	-0.19(-1.63%)
Jan 19, 2010	11.77	11.89	11.63	11.66	4,375	-0.11(-0.93%)
Jan 15, 2010	11.94	11.77	11.77	11.77	5,900	-0.03(-0.25%)
Jan 14, 2010	11.80	11.88	11.79	11.80	1,500	+0.03(+0.25%)
Jan 13, 2010	11.83	11.83	11.77	11.77	599	-0.13(-1.09%)
Jan 12, 2010	11.94	11.96	11.80	11.90	2,900	-0.05(-0.42%)
Jan 11, 2010	12.04	12.23	11.90	11.95	2,700	-0.15(-1.24%)
Jan 08, 2010	12.16	12.34	11.99	12.10	2,541	-0.10(-0.82%)
Jan 07, 2010	11.94	12.25	11.94	12.20	1,800	+0.31(+2.61%)
Jan 06, 2010	12.00	12.25	11.81	11.89	3,500	-0.38(-3.10%)
Jan 05, 2010	12.36	12.36	12.20	12.27	1,129	-0.01(-0.08%)

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.