Indicators

American Realty Investors (NY: ARL )

14.70 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, Apr 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	27.39	27.41	26.51	27.41	4,813	+0.72(+2.70%)
Jan 30, 2023	27.79	27.79	26.69	26.69	7,316	-0.81(-2.95%)
Jan 27, 2023	26.69	27.70	25.94	27.50	6,563	+1.45(+5.57%)
Jan 26, 2023	25.05	26.05	25.01	26.05	8,321	+1.06(+4.24%)
Jan 25, 2023	23.60	25.00	22.75	24.99	15,443	+1.74(+7.48%)
Jan 24, 2023	22.95	23.31	22.11	23.25	6,460	+0.61(+2.69%)
Jan 23, 2023	21.46	22.64	20.98	22.64	10,330	+1.27(+5.94%)
Jan 20, 2023	20.56	21.85	20.48	21.37	9,555	+1.50(+7.55%)
Jan 19, 2023	19.70	20.35	18.90	19.87	11,534	+0.38(+1.95%)
Jan 18, 2023	19.23	19.70	19.23	19.49	2,805	-0.14(-0.71%)
Jan 17, 2023	19.85	19.93	19.63	19.63	2,193	-0.68(-3.35%)
Jan 13, 2023	20.25	20.93	19.57	20.31	1,233	-0.57(-2.73%)
Jan 12, 2023	21.31	21.31	19.93	20.88	2,289	-0.43(-2.02%)
Jan 11, 2023	21.69	21.69	20.55	21.31	1,673	-0.17(-0.79%)
Jan 10, 2023	21.23	21.48	21.09	21.48	1,406	+0.19(+0.89%)
Jan 09, 2023	21.50	22.12	21.18	21.29	6,817	-0.43(-1.98%)
Jan 06, 2023	22.05	22.05	21.26	21.72	1,000	-0.29(-1.32%)
Jan 05, 2023	23.23	23.31	22.01	22.01	4,432	-1.65(-6.97%)
Jan 04, 2023	24.47	24.47	23.37	23.66	8,267	-0.87(-3.55%)

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.