Indicators

American Realty Investors (NY: ARL )

13.82 UNCHANGED

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	8.700	8.700	8.700	8.700	0	+0.00(+0.00%)
Jan 29, 2004	8.700	8.750	8.700	8.700	1,200	-0.09(-1.02%)
Jan 28, 2004	8.800	8.800	8.790	8.790	200	+0.09(+1.03%)
Jan 27, 2004	8.730	8.730	8.650	8.700	1,300	-0.13(-1.47%)
Jan 26, 2004	8.780	8.830	8.760	8.830	900	-0.01(-0.11%)
Jan 23, 2004	8.900	8.900	8.840	8.840	5,900	-0.06(-0.67%)
Jan 22, 2004	8.710	8.930	8.710	8.900	2,100	+0.20(+2.30%)
Jan 21, 2004	8.760	8.760	8.700	8.700	6,600	-0.15(-1.69%)
Jan 20, 2004	8.970	9.100	8.840	8.850	7,600	-0.05(-0.56%)
Jan 16, 2004	9.100	9.100	8.900	8.900	2,000	-0.10(-1.11%)
Jan 15, 2004	9.250	9.250	8.960	9.000	1,300	-0.17(-1.85%)
Jan 14, 2004	9.250	9.250	9.150	9.170	400	+0.00(+0.00%)
Jan 13, 2004	9.300	9.320	9.170	9.170	1,400	-0.06(-0.65%)
Jan 12, 2004	9.170	9.230	9.050	9.230	1,600	+0.05(+0.54%)
Jan 09, 2004	9.210	9.210	9.210	9.180	1,000	-0.11(-1.18%)
Jan 08, 2004	9.320	9.340	9.290	9.290	1,300	+0.06(+0.65%)
Jan 07, 2004	9.100	9.230	9.100	9.230	500	+0.09(+0.98%)
Jan 06, 2004	9.180	9.250	9.140	9.140	500	-0.11(-1.19%)
Jan 05, 2004	9.250	9.250	9.250	9.250	2,200	+0.00(+0.00%)

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.