Indicators

American Realty Investors (NY: ARL )

14.09 +0.49 (+3.60%)

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	9.440	9.440	9.350	9.350	300	-0.10(-1.06%)
Jan 28, 2005	9.500	9.500	9.450	9.450	500	-0.05(-0.53%)
Jan 27, 2005	9.500	9.500	9.500	9.500	0	+0.00(+0.00%)
Jan 26, 2005	9.500	9.500	9.500	9.500	0	+0.00(+0.00%)
Jan 25, 2005	9.600	9.600	9.500	9.500	500	-0.15(-1.55%)
Jan 24, 2005	9.700	9.700	9.650	9.650	300	-0.06(-0.62%)
Jan 21, 2005	9.850	9.850	9.710	9.710	2,300	-0.15(-1.52%)
Jan 20, 2005	9.820	9.860	9.820	9.860	1,900	-0.08(-0.80%)
Jan 19, 2005	9.850	9.940	9.850	9.940	500	-0.01(-0.10%)
Jan 18, 2005	9.900	9.950	9.800	9.950	1,000	-0.04(-0.40%)
Jan 14, 2005	9.900	9.990	9.900	9.990	800	+0.04(+0.40%)
Jan 13, 2005	9.800	9.950	9.750	9.950	3,000	+0.20(+2.05%)
Jan 12, 2005	9.790	9.790	9.750	9.750	400	-0.05(-0.51%)
Jan 11, 2005	9.800	9.800	9.800	9.800	500	+0.02(+0.20%)
Jan 10, 2005	9.430	9.780	9.410	9.780	4,800	+0.27(+2.84%)
Jan 07, 2005	9.510	9.510	9.510	9.510	100	+0.00(+0.00%)
Jan 06, 2005	9.500	9.510	9.500	9.510	200	+0.00(+0.00%)
Jan 05, 2005	9.510	9.510	9.510	9.510	900	-0.09(-0.94%)
Jan 04, 2005	9.500	9.600	9.500	9.600	1,000	+0.09(+0.95%)

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.