Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

American Realty Investors (NY: ARL )

13.83 UNCHANGED
Streaming Delayed Price Updated: 11:37 AM EDT, Apr 25, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

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%)
Jan 03, 2023 25.04 25.04 24.52 24.53 6,963 -1.12(-4.37%)
Dec 30, 2022 26.00 26.00 25.39 25.65 5,135 -0.81(-3.06%)
Dec 29, 2022 26.79 26.94 26.39 26.46 2,503 -0.43(-1.60%)
Dec 28, 2022 27.00 27.30 26.04 26.89 11,181 -0.16(-0.59%)
Dec 27, 2022 26.25 27.75 26.05 27.05 12,134 +1.05(+4.04%)
Dec 23, 2022 25.92 26.00 25.50 26.00 2,390 +0.20(+0.78%)
Dec 22, 2022 26.00 26.00 25.80 25.80 2,813 -0.08(-0.31%)
Dec 21, 2022 25.18 25.88 24.95 25.88 7,128 +0.94(+3.77%)
Dec 20, 2022 24.22 25.19 23.91 24.94 6,680 +1.15(+4.83%)
Dec 19, 2022 23.58 23.87 22.76 23.79 5,817 +0.62(+2.68%)
Dec 16, 2022 21.87 23.17 21.77 23.17 17,233 +0.96(+4.32%)
Dec 15, 2022 23.19 23.55 21.70 22.21 12,666 -1.43(-6.05%)
Dec 14, 2022 23.64 24.86 23.64 23.64 5,393 -0.45(-1.87%)
Dec 13, 2022 23.52 24.09 23.00 24.09 3,726 +1.59(+7.07%)
Dec 12, 2022 22.65 22.65 21.97 22.50 2,430 +0.49(+2.23%)
Dec 09, 2022 21.11 22.01 20.43 22.01 3,359 +0.52(+2.42%)
Dec 08, 2022 21.13 21.49 20.85 21.49 3,325 +0.32(+1.51%)
Dec 07, 2022 21.97 21.97 21.14 21.17 2,349 -0.47(-2.17%)
Dec 06, 2022 22.01 22.01 21.51 21.64 16,374 -0.15(-0.69%)
Dec 05, 2022 21.57 21.79 21.39 21.79 3,052 -0.22(-1.00%)
Dec 02, 2022 21.90 22.01 20.51 22.01 21,420 +0.20(+0.92%)
Dec 01, 2022 21.19 21.92 21.19 21.81 1,803 +0.68(+3.22%)
Nov 30, 2022 19.65 21.13 19.65 21.13 2,243 +0.63(+3.07%)
Nov 29, 2022 20.75 20.75 20.50 20.50 2,008 +0.62(+3.12%)
Nov 28, 2022 20.75 20.75 19.86 19.88 1,362 -0.29(-1.44%)
Nov 25, 2022 20.17 20.17 20.17 20.17 647 +0.00(+0.00%)
Nov 23, 2022 20.04 20.60 19.95 20.17 1,380 -0.15(-0.74%)
Nov 22, 2022 20.32 20.32 20.32 20.32 807 -0.23(-1.12%)
Nov 21, 2022 20.50 20.91 20.38 20.55 3,783 +0.05(+0.24%)
Nov 18, 2022 21.00 21.00 20.16 20.50 2,186 -0.26(-1.25%)
Nov 17, 2022 20.20 21.00 20.16 20.76 4,816 +0.71(+3.54%)
Nov 16, 2022 19.14 20.29 19.14 20.05 3,205 +0.99(+5.19%)
Nov 15, 2022 19.11 19.83 19.06 19.06 1,554 +0.00(+0.00%)
Nov 14, 2022 19.72 20.12 19.06 19.06 1,675 -0.15(-0.78%)
Nov 11, 2022 19.03 19.35 19.03 19.21 915 -0.05(-0.26%)
Nov 10, 2022 19.39 19.39 18.73 19.26 2,609 +0.06(+0.31%)
Nov 09, 2022 18.34 19.79 18.34 19.20 2,924 +0.91(+4.98%)
Nov 08, 2022 18.94 19.09 18.21 18.29 4,089 +0.62(+3.51%)
Nov 07, 2022 19.38 19.68 16.87 17.67 9,984 -1.75(-9.01%)
Nov 04, 2022 20.05 20.95 19.42 19.42 5,975 -0.63(-3.14%)
Nov 03, 2022 16.73 20.05 16.73 20.05 10,266 +1.73(+9.44%)
Nov 02, 2022 18.00 18.70 17.70 18.32 3,760 +0.04(+0.22%)
Nov 01, 2022 18.28 18.28 18.28 18.28 753 +0.55(+3.10%)
Oct 31, 2022 17.96 18.20 17.71 17.73 9,116 +0.59(+3.44%)
Oct 28, 2022 16.64 17.14 16.64 17.14 1,438 +0.36(+2.15%)
Oct 27, 2022 17.01 18.07 16.72 16.78 7,470 -0.16(-0.94%)
Oct 26, 2022 16.96 17.00 16.75 16.94 2,094 -0.50(-2.87%)
Oct 25, 2022 17.40 18.49 17.23 17.44 10,898 +0.12(+0.69%)
Oct 24, 2022 16.89 17.32 16.89 17.32 976 +0.03(+0.17%)
Oct 21, 2022 16.20 17.29 15.66 17.29 2,894 +1.41(+8.88%)
Oct 20, 2022 16.29 16.29 15.84 15.88 2,628 -0.31(-1.91%)
Oct 19, 2022 16.00 16.35 16.00 16.19 1,895 -0.08(-0.49%)
Oct 18, 2022 16.11 16.27 15.90 16.27 4,244 +0.38(+2.39%)
Oct 17, 2022 15.74 15.89 15.35 15.89 2,689 +0.28(+1.79%)
Oct 14, 2022 16.12 16.12 15.61 15.61 4,637 -0.43(-2.68%)
Oct 13, 2022 16.06 16.54 16.04 16.04 3,768 -0.19(-1.17%)
Oct 12, 2022 16.66 16.66 15.85 16.23 13,943 -0.48(-2.87%)
Oct 11, 2022 16.63 17.50 16.62 16.71 8,454 -0.06(-0.36%)
Oct 10, 2022 17.40 17.92 16.34 16.77 4,944 -0.27(-1.58%)
Oct 07, 2022 16.87 18.50 16.77 17.04 10,818 +0.04(+0.24%)
Oct 06, 2022 17.03 17.96 16.47 17.00 13,387 -0.09(-0.53%)
Oct 05, 2022 17.11 18.10 16.55 17.09 15,819 -0.32(-1.84%)
Oct 04, 2022 15.69 17.54 15.56 17.41 20,216 +1.18(+7.27%)
Oct 03, 2022 16.28 16.49 15.26 16.23 9,646 +0.31(+1.95%)
Sep 30, 2022 15.78 16.40 15.78 15.92 5,064 +0.36(+2.31%)
Sep 29, 2022 15.84 16.27 15.52 15.56 8,260 -0.55(-3.41%)
Sep 28, 2022 15.99 16.71 15.97 16.11 8,819 +0.29(+1.83%)
Sep 27, 2022 15.15 16.06 15.15 15.82 4,610 +0.57(+3.74%)
Sep 26, 2022 15.13 15.30 15.00 15.25 4,790 +0.45(+3.04%)
Sep 23, 2022 14.32 15.44 14.25 14.80 14,172 +0.48(+3.35%)
Sep 22, 2022 14.14 14.45 13.81 14.32 5,518 +0.11(+0.77%)
Sep 21, 2022 13.88 14.50 13.88 14.21 4,623 -0.12(-0.84%)
Sep 20, 2022 13.65 14.51 13.65 14.33 3,217 +0.34(+2.43%)
Sep 19, 2022 13.81 14.41 13.35 13.99 12,263 +0.24(+1.75%)
Sep 16, 2022 13.85 14.02 13.75 13.75 6,959 -0.39(-2.76%)
Sep 15, 2022 13.79 15.12 13.75 14.14 8,292 +0.39(+2.84%)
Sep 14, 2022 13.75 13.75 13.75 13.75 1,606 +0.00(+0.00%)
Sep 13, 2022 13.79 13.79 13.75 13.75 1,445 -0.24(-1.72%)
Sep 12, 2022 13.99 13.99 13.99 13.99 342 -0.01(-0.07%)
Sep 09, 2022 14.02 14.02 14.00 14.00 977 +0.00(+0.00%)
Sep 08, 2022 13.84 14.14 13.84 14.00 1,213 -0.12(-0.85%)
Sep 07, 2022 13.75 14.12 13.75 14.12 685 +0.32(+2.32%)
Sep 06, 2022 13.75 13.80 13.75 13.80 628 +0.05(+0.36%)
Sep 02, 2022 14.07 14.07 13.75 13.75 10,307 -0.14(-1.01%)
Sep 01, 2022 13.95 14.01 13.89 13.89 758 +0.00(+0.00%)
Aug 31, 2022 13.85 14.27 13.75 13.89 8,053 -0.17(-1.21%)
Aug 30, 2022 14.37 14.41 14.05 14.06 3,342 -0.29(-2.02%)
Aug 29, 2022 14.20 14.35 14.16 14.35 2,913 +0.18(+1.27%)
Aug 26, 2022 14.17 14.17 14.17 14.17 667 -0.51(-3.47%)
Aug 25, 2022 14.83 14.89 14.42 14.68 1,373 -0.17(-1.14%)
Aug 24, 2022 14.52 14.90 14.52 14.85 3,818 +0.46(+3.20%)
Aug 23, 2022 14.50 14.50 14.39 14.39 1,193 +0.09(+0.63%)
Aug 22, 2022 14.58 14.72 14.24 14.30 6,610 -0.52(-3.51%)
Aug 19, 2022 15.07 15.34 14.82 14.82 5,602 -0.30(-1.98%)
Aug 18, 2022 14.67 15.12 14.67 15.12 887 +0.43(+2.93%)
Aug 17, 2022 14.64 15.14 14.47 14.69 3,365 -0.30(-2.00%)
Aug 16, 2022 14.45 15.13 14.45 14.99 2,336 +0.32(+2.18%)
Aug 15, 2022 14.81 14.81 14.67 14.67 1,041 +0.02(+0.14%)
Aug 12, 2022 14.06 14.67 14.06 14.65 1,341 +0.21(+1.45%)
Aug 11, 2022 15.60 15.60 14.04 14.44 7,020 -0.97(-6.29%)
Aug 10, 2022 15.00 15.41 14.77 15.41 2,420 +0.54(+3.63%)
Aug 09, 2022 14.87 15.44 14.31 14.87 3,441 -0.19(-1.26%)
Aug 08, 2022 15.35 15.39 14.82 15.06 2,210 +0.64(+4.44%)
Aug 05, 2022 14.51 14.51 14.11 14.42 2,797 -0.26(-1.77%)
Aug 04, 2022 15.00 15.00 14.27 14.68 2,414 -0.21(-1.41%)
Aug 03, 2022 15.76 16.04 14.89 14.89 6,061 -0.45(-2.93%)
Aug 02, 2022 15.34 15.34 15.34 15.34 1,594 -0.33(-2.11%)
Aug 01, 2022 15.70 15.72 15.14 15.67 1,464 +0.21(+1.36%)
Jul 29, 2022 16.74 16.74 15.41 15.46 4,200 -1.19(-7.15%)
Jul 28, 2022 16.65 16.65 16.65 16.65 397 +0.57(+3.54%)
Jul 27, 2022 15.45 16.08 15.45 16.08 990 +0.83(+5.44%)
Jul 26, 2022 15.47 15.50 15.11 15.25 7,252 -0.04(-0.26%)
Jul 25, 2022 15.39 15.39 15.29 15.29 864 -0.15(-0.97%)
Jul 22, 2022 15.00 15.44 15.00 15.44 6,776 +0.63(+4.25%)
Jul 21, 2022 14.20 15.64 14.15 14.81 23,612 +0.80(+5.71%)
Jul 20, 2022 14.18 14.25 13.91 14.01 2,531 -0.15(-1.06%)
Jul 19, 2022 13.82 14.18 13.75 14.16 2,799 +0.08(+0.57%)
Jul 18, 2022 14.32 14.38 13.88 14.08 2,346 -0.14(-0.98%)
Jul 15, 2022 14.13 14.27 13.77 14.22 4,792 +0.38(+2.75%)
Jul 14, 2022 13.92 14.29 13.75 13.84 5,706 -0.34(-2.40%)
Jul 13, 2022 13.90 14.38 13.90 14.18 4,136 +0.10(+0.71%)
Jul 12, 2022 14.24 14.50 14.08 14.08 3,533 -0.05(-0.35%)
Jul 11, 2022 14.23 14.47 14.05 14.13 2,525 -0.27(-1.87%)
Jul 08, 2022 14.44 14.60 14.13 14.40 2,222 -0.06(-0.41%)
Jul 07, 2022 14.32 14.70 14.01 14.46 12,152 +0.39(+2.77%)
Jul 06, 2022 14.09 14.23 13.90 14.07 5,050 -0.10(-0.71%)
Jul 05, 2022 13.78 14.20 13.77 14.17 12,098 +0.29(+2.09%)
Jul 01, 2022 14.21 14.22 13.75 13.88 12,849 -0.31(-2.18%)
Jun 30, 2022 14.88 14.99 14.16 14.19 13,323 -0.69(-4.64%)
Jun 29, 2022 15.32 15.32 14.72 14.88 5,993 +0.06(+0.40%)
Jun 28, 2022 14.50 15.30 13.96 14.82 11,525 +0.07(+0.47%)
Jun 27, 2022 14.43 15.05 14.33 14.75 35,254 +0.88(+6.34%)
Jun 24, 2022 16.19 17.14 13.76 13.87 130,952 -2.27(-14.06%)
Jun 23, 2022 17.17 17.49 16.06 16.14 11,704 -0.98(-5.72%)
Jun 22, 2022 16.26 17.61 16.26 17.12 7,604 -0.43(-2.45%)
Jun 21, 2022 18.11 18.11 17.25 17.55 8,373 -0.01(-0.06%)
Jun 17, 2022 18.02 18.84 17.35 17.56 29,717 -0.38(-2.12%)
Jun 16, 2022 16.30 17.94 15.68 17.94 5,373 +1.91(+11.92%)
Jun 15, 2022 15.78 17.43 15.78 16.03 5,199 +0.00(+0.00%)
Jun 14, 2022 15.56 16.03 15.56 16.03 2,642 -0.25(-1.54%)
Jun 13, 2022 16.31 16.61 15.70 16.28 5,280 -0.38(-2.28%)
Jun 10, 2022 17.48 17.78 16.66 16.66 9,203 -1.79(-9.70%)
Jun 09, 2022 18.45 18.52 18.35 18.45 3,403 +0.15(+0.82%)
Jun 08, 2022 17.45 18.56 17.33 18.30 10,026 +0.60(+3.39%)
Jun 07, 2022 18.62 19.01 17.21 17.70 15,939 -1.26(-6.65%)
Jun 06, 2022 21.74 21.74 18.75 18.96 18,586 -2.70(-12.45%)
Jun 03, 2022 21.09 21.77 20.14 21.66 3,358 -0.23(-1.07%)
Jun 02, 2022 20.93 22.30 20.73 21.89 7,805 +0.89(+4.24%)
Jun 01, 2022 20.38 21.44 20.38 21.00 13,717 +0.03(+0.14%)
May 31, 2022 21.25 22.16 20.28 20.97 11,935 -1.08(-4.90%)
May 27, 2022 21.80 22.76 21.33 22.05 7,546 +0.46(+2.13%)
May 26, 2022 21.30 22.50 21.00 21.59 19,896 +0.86(+4.15%)
May 25, 2022 17.80 21.25 17.80 20.73 21,004 +2.20(+11.87%)
May 24, 2022 21.39 21.39 18.44 18.53 31,300 -3.17(-14.61%)
May 23, 2022 21.32 22.94 20.85 21.70 22,350 +0.79(+3.78%)
May 20, 2022 20.47 21.55 19.87 20.91 20,511 +0.44(+2.15%)
May 19, 2022 21.64 21.90 19.89 20.47 24,839 -1.02(-4.75%)
May 18, 2022 21.20 22.84 20.71 21.49 26,937 -0.19(-0.88%)
May 17, 2022 20.67 22.08 20.15 21.68 23,013 +1.15(+5.60%)
May 16, 2022 20.99 21.33 19.95 20.53 19,939 -0.53(-2.52%)
May 13, 2022 17.82 21.11 17.82 21.06 30,063 +3.35(+18.92%)
May 12, 2022 16.90 18.23 16.71 17.71 21,947 +0.51(+2.97%)
May 11, 2022 16.10 17.92 15.59 17.20 22,059 +0.05(+0.29%)
May 10, 2022 17.42 18.65 16.91 17.15 27,324 +0.13(+0.76%)
May 09, 2022 20.50 20.96 16.84 17.02 27,013 -3.79(-18.21%)
May 06, 2022 20.58 21.67 20.50 20.81 35,716 -0.66(-3.07%)
May 05, 2022 22.42 22.50 21.32 21.47 40,115 -0.88(-3.94%)
May 04, 2022 22.09 22.48 21.71 22.35 23,326 +0.37(+1.68%)
May 03, 2022 21.98 22.24 20.99 21.98 20,188 -0.01(-0.05%)
May 02, 2022 22.22 23.00 21.52 21.99 33,137 -0.23(-1.04%)
Apr 29, 2022 21.48 22.48 20.99 22.22 20,125 +0.78(+3.64%)
Apr 28, 2022 19.20 21.47 18.92 21.44 32,611 +2.03(+10.43%)
Apr 27, 2022 19.62 21.43 18.88 19.41 28,677 -0.71(-3.50%)
Apr 26, 2022 21.50 21.66 19.50 20.12 24,764 -1.23(-5.76%)
Apr 25, 2022 19.85 21.99 19.52 21.35 24,582 +0.35(+1.67%)
Apr 22, 2022 21.72 21.78 19.21 21.00 29,035 -1.25(-5.62%)
Apr 21, 2022 20.00 23.02 19.75 22.25 37,307 +2.63(+13.40%)
Apr 20, 2022 18.99 20.00 18.87 19.62 10,457 +0.65(+3.43%)
Apr 19, 2022 18.14 18.99 18.14 18.97 6,778 +0.83(+4.58%)
Apr 18, 2022 18.60 18.99 18.02 18.14 10,994 -0.16(-0.85%)
Apr 14, 2022 18.00 18.73 17.90 18.30 8,635 +0.31(+1.70%)
Apr 13, 2022 17.90 17.99 17.35 17.99 3,323 +0.24(+1.38%)
Apr 11, 2022 17.75 234 +0.17(+0.98%)
Apr 08, 2022 16.97 17.95 16.96 17.57 6,609 +0.60(+3.55%)
Apr 07, 2022 15.84 16.97 15.84 16.97 4,993 +1.34(+8.57%)
Apr 06, 2022 16.26 16.29 15.37 15.63 4,393 -0.82(-4.98%)
Apr 05, 2022 16.64 16.97 16.42 16.45 5,876 -0.51(-3.01%)
Apr 04, 2022 16.93 16.97 16.73 16.96 4,907 +0.26(+1.56%)
Apr 01, 2022 15.67 16.92 15.67 16.70 4,263 +1.33(+8.65%)
Mar 31, 2022 15.07 15.70 15.07 15.37 2,639 +0.58(+3.92%)
Mar 30, 2022 15.08 15.11 14.74 14.79 2,248 -0.22(-1.43%)
Mar 29, 2022 14.40 15.03 14.35 15.01 2,549 +0.56(+3.88%)
Mar 28, 2022 14.65 14.78 14.44 14.44 1,669 -0.26(-1.74%)
Mar 25, 2022 13.99 14.70 13.93 14.70 2,419 +0.40(+2.80%)
Mar 24, 2022 13.98 14.70 13.92 14.30 3,324 +0.32(+2.29%)
Mar 23, 2022 13.69 14.05 13.69 13.98 1,675 +0.08(+0.58%)
Mar 22, 2022 14.04 14.04 12.93 13.90 11,308 +0.74(+5.62%)
Mar 21, 2022 13.06 13.50 13.01 13.16 5,770 +0.04(+0.30%)
Mar 18, 2022 13.12 13.81 13.12 13.12 1,887 -0.61(-4.44%)
Mar 17, 2022 13.14 13.73 13.14 13.73 1,630 +0.60(+4.57%)
Mar 16, 2022 13.19 13.57 13.13 13.13 1,133 -0.42(-3.10%)
Mar 14, 2022 13.55 170 -0.61(-4.31%)
Mar 09, 2022 14.16 371 +0.18(+1.29%)
Mar 08, 2022 13.43 13.98 13.43 13.98 656 +0.57(+4.25%)
Mar 07, 2022 13.41 13.41 13.41 13.41 198 -0.14(-1.03%)
Mar 04, 2022 12.90 13.55 12.90 13.55 555 +0.38(+2.85%)
Mar 02, 2022 13.18 252 -0.27(-2.04%)
Mar 01, 2022 13.30 14.22 13.30 13.45 1,340 +0.39(+2.99%)
Feb 28, 2022 13.06 13.06 13.06 13.06 549 +0.12(+0.93%)
Feb 24, 2022 12.94 121 -0.51(-3.79%)
Feb 23, 2022 12.91 13.45 12.91 13.45 670 +0.53(+4.10%)
Feb 22, 2022 13.41 12.92 12.92 553 -0.63(-4.65%)
Feb 18, 2022 13.55 0 -0.49(-3.49%)
Feb 17, 2022 14.08 14.13 14.03 14.04 2,058 +0.80(+6.04%)
Feb 16, 2022 13.24 13.24 13.24 13.24 436 -0.74(-5.29%)
Feb 11, 2022 13.98 413 +0.04(+0.29%)
Feb 10, 2022 13.46 13.94 13.46 13.94 1,116 -1.01(-6.76%)
Feb 09, 2022 14.93 14.95 14.93 14.95 807 +0.21(+1.42%)
Feb 04, 2022 14.74 195 +0.03(+0.20%)
Feb 03, 2022 14.71 14.71 14.71 14.71 291 -0.24(-1.61%)
Feb 02, 2022 14.54 14.95 14.50 14.95 2,581 +0.13(+0.88%)
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.