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

American Realty Investors (NY: ARL )

14.32 +0.47 (+3.39%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Oct 28, 2016 6.700 94 -0.03(-0.45%)
Oct 27, 2016 6.430 6.730 6.430 6.730 1,084 +0.30(+4.67%)
Oct 26, 2016 6.430 6.430 6.430 6.430 178 -0.13(-1.98%)
Oct 25, 2016 6.560 6.560 6.560 6.560 100 -0.25(-3.73%)
Oct 24, 2016 6.910 6.910 6.680 6.814 4,738 -0.24(-3.35%)
Oct 21, 2016 6.785 7.050 6.785 7.050 218 +0.05(+0.73%)
Oct 20, 2016 6.940 6.999 6.940 6.999 214 -0.05(-0.72%)
Oct 19, 2016 7.260 7.260 6.690 7.050 6,016 -0.09(-1.26%)
Oct 18, 2016 7.120 7.370 7.120 7.140 1,200 +0.03(+0.42%)
Oct 17, 2016 7.090 7.216 7.090 7.110 1,293 +0.02(+0.21%)
Oct 14, 2016 7.470 7.480 7.080 7.095 5,144 -0.41(-5.40%)
Oct 13, 2016 7.470 7.640 7.470 7.500 536 -0.08(-1.06%)
Oct 12, 2016 7.580 7.580 7.580 7.580 683 +0.10(+1.34%)
Oct 11, 2016 7.600 7.600 7.451 7.480 835 -0.26(-3.36%)
Oct 10, 2016 7.690 7.930 7.671 7.740 1,169 +0.05(+0.69%)
Oct 07, 2016 7.690 7.690 7.687 7.687 277 +0.04(+0.48%)
Oct 06, 2016 7.470 7.710 7.470 7.650 1,422 +0.02(+0.26%)
Oct 05, 2016 7.500 7.700 7.360 7.630 3,247 -0.02(-0.26%)
Oct 04, 2016 7.650 7.730 7.650 7.650 2,397 -0.17(-2.17%)
Oct 03, 2016 7.820 7.850 7.450 7.820 5,275 +0.01(+0.13%)
Sep 30, 2016 7.500 7.810 7.500 7.810 2,284 +0.31(+4.13%)
Sep 29, 2016 7.310 7.500 7.165 7.500 14,286 +0.26(+3.59%)
Sep 28, 2016 7.470 7.500 7.050 7.240 49,310 -0.07(-0.96%)
Sep 27, 2016 7.490 7.600 7.200 7.310 7,869 -0.19(-2.53%)
Sep 26, 2016 7.430 7.640 7.390 7.500 6,765 +0.00(+0.00%)
Sep 23, 2016 7.310 7.600 7.300 7.500 4,745 +0.07(+0.94%)
Sep 22, 2016 6.770 7.630 6.770 7.430 13,603 +0.68(+10.07%)
Sep 21, 2016 7.000 7.040 6.700 6.750 4,205 -0.24(-3.43%)
Sep 20, 2016 6.920 7.180 6.910 6.990 5,205 -0.06(-0.85%)
Sep 19, 2016 7.000 7.100 6.900 7.050 7,799 -0.24(-3.29%)
Sep 16, 2016 5.870 7.290 5.850 7.290 21,056 +1.11(+17.96%)
Sep 15, 2016 5.720 6.180 5.720 6.180 11,310 +0.45(+7.85%)
Sep 14, 2016 5.910 6.240 5.640 5.730 5,868 -0.18(-3.05%)
Sep 13, 2016 6.550 6.590 5.900 5.910 5,540 -0.57(-8.80%)
Sep 12, 2016 6.020 6.540 5.810 6.480 104,118 +0.55(+9.27%)
Sep 09, 2016 5.520 6.080 5.190 5.930 28,738 +0.54(+10.02%)
Sep 08, 2016 5.710 5.710 5.320 5.390 27,955 -0.31(-5.44%)
Sep 07, 2016 5.570 5.732 5.570 5.700 6,168 +0.04(+0.71%)
Sep 06, 2016 5.830 5.830 5.475 5.660 21,333 +0.03(+0.53%)
Sep 02, 2016 5.950 5.630 5.630 5.630 17,000 -0.37(-6.17%)
Sep 01, 2016 5.915 6.090 5.850 6.000 19,210 +0.06(+1.01%)
Aug 31, 2016 5.730 6.240 5.710 5.940 36,708 +0.24(+4.21%)
Aug 30, 2016 5.610 5.770 5.590 5.700 5,779 +0.12(+2.15%)
Aug 29, 2016 5.600 5.620 5.520 5.580 3,569 -0.09(-1.59%)
Aug 26, 2016 5.660 5.800 5.660 5.670 1,065 +0.01(+0.18%)
Aug 25, 2016 5.710 5.770 5.500 5.660 3,944 -0.12(-2.08%)
Aug 24, 2016 6.050 6.090 5.610 5.780 12,393 -0.13(-2.20%)
Aug 23, 2016 5.710 5.930 5.525 5.910 15,260 +0.21(+3.68%)
Aug 22, 2016 5.930 5.930 5.675 5.700 2,444 -0.19(-3.25%)
Aug 19, 2016 6.130 6.150 5.892 5.892 4,980 -0.38(-6.04%)
Aug 18, 2016 6.480 6.480 6.062 6.270 2,283 -0.32(-4.86%)
Aug 17, 2016 6.540 6.700 6.500 6.590 1,133 +0.27(+4.27%)
Aug 16, 2016 5.940 6.330 5.927 6.320 18,108 +0.42(+7.12%)
Aug 15, 2016 5.840 5.960 5.840 5.900 4,202 +0.08(+1.37%)
Aug 12, 2016 5.850 6.080 5.820 5.820 19,680 -0.08(-1.30%)
Aug 11, 2016 6.010 6.135 5.540 5.896 42,476 -0.24(-3.97%)
Aug 10, 2016 6.340 6.540 5.950 6.140 5,052 -0.31(-4.81%)
Aug 09, 2016 6.880 6.890 6.300 6.450 4,808 -0.29(-4.34%)
Aug 08, 2016 6.830 7.009 6.650 6.742 2,810 -0.02(-0.26%)
Aug 05, 2016 6.840 6.840 6.750 6.760 41,263 -0.08(-1.17%)
Aug 04, 2016 6.669 6.840 6.669 6.840 924 +0.19(+2.86%)
Aug 03, 2016 6.650 6.864 6.650 6.650 15,374 +0.05(+0.76%)
Aug 02, 2016 6.590 6.600 6.580 6.600 1,250 +0.06(+0.92%)
Aug 01, 2016 6.590 6.614 6.540 6.540 766 +0.12(+1.87%)
Jul 29, 2016 6.450 6.450 6.390 6.420 4,003 -0.02(-0.30%)
Jul 28, 2016 6.470 6.520 6.420 6.439 511 +0.09(+1.40%)
Jul 27, 2016 6.430 6.570 6.350 6.350 2,274 -0.09(-1.40%)
Jul 26, 2016 6.470 6.470 6.420 6.440 982 -0.01(-0.16%)
Jul 25, 2016 6.480 6.480 6.450 6.450 891 +0.29(+4.71%)
Jul 22, 2016 6.511 6.580 6.030 6.160 12,612 -0.42(-6.38%)
Jul 21, 2016 6.650 6.650 6.471 6.580 2,853 -0.28(-4.08%)
Jul 20, 2016 6.770 6.860 6.430 6.860 4,413 +0.21(+3.16%)
Jul 19, 2016 6.780 6.780 6.500 6.650 913 -0.18(-2.57%)
Jul 18, 2016 6.870 7.090 6.530 6.825 12,023 +0.07(+1.08%)
Jul 15, 2016 6.752 6.752 6.752 6.752 115 -0.03(-0.47%)
Jul 14, 2016 6.784 6.784 6.784 6.784 213 -0.32(-4.45%)
Jul 13, 2016 7.080 7.100 7.080 7.100 345 +0.06(+0.85%)
Jul 12, 2016 6.850 7.210 6.760 7.040 6,492 +0.20(+2.92%)
Jul 11, 2016 6.600 6.840 6.570 6.840 50,722 +0.29(+4.43%)
Jul 07, 2016 6.500 6.580 6.370 6.550 66 -0.01(-0.15%)
Jul 06, 2016 6.030 6.570 5.990 6.560 13,460 -0.02(-0.30%)
Jul 05, 2016 6.700 6.700 6.524 6.580 7,346 -0.07(-1.05%)
Jul 01, 2016 6.650 6.650 6.650 6.650 17,200 -0.13(-1.92%)
Jun 30, 2016 6.600 7.050 6.600 6.780 10,042 +0.18(+2.73%)
Jun 29, 2016 6.900 6.900 6.530 6.600 4,615 -0.24(-3.51%)
Jun 28, 2016 5.990 6.850 5.990 6.840 50,487 +0.87(+14.57%)
Jun 27, 2016 5.400 5.970 5.290 5.970 13,261 +0.07(+1.19%)
Jun 24, 2016 5.860 6.130 5.280 5.900 66,088 +0.10(+1.72%)
Jun 23, 2016 5.820 6.130 5.610 5.800 75,283 +0.05(+0.87%)
Jun 22, 2016 5.650 5.850 5.520 5.750 34,374 +0.23(+4.17%)
Jun 21, 2016 5.470 5.670 5.470 5.520 1,175 +0.04(+0.73%)
Jun 20, 2016 5.310 5.620 5.300 5.480 8,128 +0.16(+3.01%)
Jun 17, 2016 5.250 5.640 5.120 5.320 22,264 +0.17(+3.30%)
Jun 16, 2016 4.905 5.280 4.905 5.150 2,692 +0.01(+0.19%)
Jun 15, 2016 5.350 5.630 5.130 5.140 7,479 -0.27(-4.99%)
Jun 14, 2016 5.730 5.750 5.290 5.410 51,386 -0.31(-5.42%)
Jun 13, 2016 6.590 6.590 5.715 5.720 20,824 -0.87(-13.20%)
Jun 10, 2016 6.140 6.680 6.140 6.590 12,094 +0.12(+1.85%)
Jun 09, 2016 6.240 6.470 6.110 6.470 12,034 +0.34(+5.55%)
Jun 08, 2016 5.630 6.290 5.630 6.130 7,902 +0.03(+0.49%)
Jun 07, 2016 5.770 6.100 5.770 6.100 6,584 +0.29(+4.99%)
Jun 06, 2016 5.400 5.830 5.400 5.810 11,127 +0.47(+8.80%)
Jun 03, 2016 5.150 5.350 5.150 5.340 8,135 -0.03(-0.56%)
Jun 02, 2016 5.100 5.370 5.100 5.370 2,934 +0.30(+5.92%)
Jun 01, 2016 4.997 5.070 4.990 5.070 6,828 +0.07(+1.40%)
May 31, 2016 4.940 5.000 4.940 5.000 618 +0.20(+4.17%)
May 27, 2016 4.930 4.800 4.800 4.800 1,700 -0.20(-4.00%)
May 26, 2016 4.840 5.000 4.840 5.000 1,890 +0.26(+5.40%)
May 24, 2016 4.730 4.744 4.744 4.744 4,900 +0.00(+0.08%)
May 23, 2016 4.670 4.750 4.670 4.740 5,300 +0.07(+1.50%)
May 20, 2016 4.670 4.670 4.670 4.670 251 +0.04(+0.94%)
May 19, 2016 4.620 4.627 4.620 4.627 472 -0.00(-0.03%)
May 18, 2016 4.657 4.657 4.628 4.628 1,024 +0.07(+1.49%)
May 17, 2016 4.640 4.640 4.560 4.560 6,437 -0.13(-2.72%)
May 16, 2016 4.700 4.700 4.687 4.687 1,777 -0.01(-0.27%)
May 12, 2016 4.700 4.700 4.700 4.700 60 +0.26(+5.82%)
May 11, 2016 4.441 4.441 4.441 4.441 137 -0.12(-2.60%)
May 10, 2016 4.560 4.560 4.560 4.560 147 -0.08(-1.74%)
May 09, 2016 4.945 4.945 4.641 4.641 7,356 -0.43(-8.46%)
May 06, 2016 4.936 5.070 4.936 5.070 1,538 +0.27(+5.62%)
May 05, 2016 4.800 4.800 4.800 4.800 300 -0.11(-2.18%)
May 04, 2016 4.910 4.910 4.907 4.907 545 -0.17(-3.41%)
May 02, 2016 4.940 5.080 4.940 5.080 12 +0.23(+4.74%)
Apr 28, 2016 4.850 4.950 4.850 4.850 60 -0.10(-2.02%)
Apr 27, 2016 4.921 4.950 4.860 4.950 2,015 -0.02(-0.41%)
Apr 26, 2016 4.970 5.020 4.970 4.970 664 +0.07(+1.43%)
Apr 25, 2016 4.560 4.900 4.520 4.900 13,639 +0.27(+5.83%)
Apr 21, 2016 5.120 5.120 4.630 4.630 83 -0.47(-9.21%)
Apr 20, 2016 5.150 5.160 5.100 5.100 600 -0.05(-0.92%)
Apr 19, 2016 5.070 5.250 5.030 5.147 9,088 +0.21(+4.20%)
Apr 18, 2016 5.100 5.230 4.940 4.940 5,165 -0.15(-2.95%)
Apr 15, 2016 5.100 5.100 5.030 5.090 3,149 -0.06(-1.17%)
Apr 14, 2016 5.190 5.220 5.150 5.150 6,831 +0.06(+1.18%)
Apr 13, 2016 5.210 5.250 5.090 5.090 4,943 -0.05(-0.97%)
Apr 12, 2016 5.140 5.140 5.140 5.140 208 -0.07(-1.34%)
Apr 11, 2016 5.270 5.270 5.210 5.210 3,499 +0.00(+0.00%)
Apr 08, 2016 5.220 5.220 5.210 5.210 1,110 +0.15(+2.96%)
Apr 06, 2016 4.910 5.060 5.060 5.060 3,200 +0.10(+2.02%)
Apr 05, 2016 4.956 4.960 4.956 4.960 602 -0.04(-0.80%)
Apr 04, 2016 4.850 5.000 4.850 5.000 5,989 +0.15(+3.09%)
Apr 01, 2016 5.230 5.230 4.828 4.850 10,648 -0.29(-5.64%)
Mar 31, 2016 5.330 5.330 5.140 5.140 4,731 -0.14(-2.74%)
Mar 30, 2016 5.299 5.299 5.285 5.285 1,208 +0.00(+0.09%)
Mar 29, 2016 5.322 5.322 5.280 5.280 3,223 -0.00(-0.00%)
Mar 28, 2016 5.260 5.330 5.260 5.280 1,461 +0.19(+3.73%)
Mar 24, 2016 4.450 5.090 5.090 5.090 5,600 +0.82(+19.20%)
Mar 22, 2016 4.210 4.340 4.200 4.270 11 +0.07(+1.67%)
Mar 21, 2016 4.210 4.290 4.200 4.200 5,260 +0.04(+0.96%)
Mar 18, 2016 4.260 4.260 4.160 4.160 2,211 +0.04(+0.97%)
Mar 17, 2016 4.070 4.160 4.070 4.120 11,837 +0.20(+5.10%)
Mar 16, 2016 4.470 4.470 3.910 3.920 10,874 -0.58(-12.89%)
Mar 15, 2016 4.900 4.900 4.500 4.500 22,281 +0.49(+12.22%)
Mar 14, 2016 4.061 4.105 4.010 4.010 1,698 -0.10(-2.43%)
Mar 11, 2016 4.480 4.480 4.050 4.110 7,101 -0.33(-7.43%)
Mar 10, 2016 4.530 4.530 4.260 4.440 6,600 -0.19(-4.10%)
Mar 09, 2016 4.357 4.670 4.020 4.630 17,643 +0.33(+7.67%)
Mar 08, 2016 4.300 4.463 4.300 4.300 5,207 +0.10(+2.38%)
Mar 07, 2016 4.100 4.270 4.100 4.200 5,830 +0.02(+0.48%)
Mar 04, 2016 4.080 4.180 4.080 4.180 1,345 +0.02(+0.48%)
Mar 03, 2016 4.470 4.500 4.120 4.160 7,759 -0.20(-4.59%)
Mar 02, 2016 4.360 4.360 4.360 4.360 430 -0.10(-2.24%)
Feb 29, 2016 4.600 4.600 4.460 4.460 3 -0.11(-2.41%)
Feb 25, 2016 4.570 4.570 4.570 4.570 19 +0.12(+2.70%)
Feb 23, 2016 4.590 4.590 4.450 4.450 40 -0.01(-0.22%)
Feb 22, 2016 4.500 4.500 4.450 4.460 1,890 -0.14(-3.05%)
Feb 19, 2016 4.600 4.600 4.600 4.600 504 -0.01(-0.21%)
Feb 17, 2016 4.600 4.610 4.600 4.610 25 +0.07(+1.46%)
Feb 16, 2016 4.520 4.544 4.520 4.544 3,605 +0.14(+3.27%)
Feb 12, 2016 4.400 4.400 4.400 4.400 700 +0.14(+3.28%)
Feb 11, 2016 4.350 4.350 4.260 4.260 2,770 -0.11(-2.42%)
Feb 10, 2016 4.365 4.366 4.350 4.366 3,441 +0.01(+0.13%)
Feb 08, 2016 4.350 4.360 4.350 4.360 6 +0.10(+2.35%)
Feb 05, 2016 4.200 4.260 4.200 4.260 2,975 +0.13(+3.15%)
Feb 03, 2016 4.100 4.130 4.130 4.130 300 +0.05(+1.23%)
Feb 02, 2016 4.080 4.080 4.080 4.080 125 +0.13(+3.25%)
Feb 01, 2016 3.951 3.951 3.951 3.951 119 -0.02(-0.47%)
Jan 29, 2016 3.970 3.970 3.970 3.970 343 -0.08(-1.97%)
Jan 28, 2016 3.980 4.050 3.960 4.050 559 +0.10(+2.42%)
Jan 27, 2016 3.910 3.954 3.890 3.954 1,028 +0.06(+1.65%)
Jan 26, 2016 4.020 4.020 3.890 3.890 571 -0.03(-0.70%)
Jan 25, 2016 3.890 3.917 3.890 3.917 593 -0.07(-1.74%)
Jan 22, 2016 4.340 4.340 3.987 3.987 2,736 -0.21(-5.07%)
Jan 21, 2016 4.200 4.200 4.200 4.200 427 -0.21(-4.76%)
Jan 20, 2016 4.410 4.410 4.410 4.410 202 -0.14(-3.08%)
Jan 19, 2016 4.690 4.690 4.550 4.550 904 -0.20(-4.21%)
Jan 15, 2016 4.810 4.750 4.750 4.750 1,200 -0.55(-10.38%)
Jan 14, 2016 5.530 5.530 5.280 5.300 5,059 -0.11(-1.97%)
Jan 13, 2016 5.790 5.830 5.406 5.406 10,683 -0.29(-5.15%)
Jan 12, 2016 5.550 5.710 5.540 5.700 7,723 +0.15(+2.70%)
Jan 11, 2016 5.550 5.550 5.550 5.550 100 +0.14(+2.59%)
Jan 08, 2016 5.400 5.410 5.400 5.410 357 +0.01(+0.19%)
Jan 07, 2016 5.400 5.450 5.400 5.400 1,337 +0.00(+0.00%)
Jan 06, 2016 5.450 5.510 5.400 5.400 4,134 -0.07(-1.33%)
Jan 05, 2016 5.540 5.550 5.473 5.473 1,137 -0.04(-0.64%)
Jan 04, 2016 5.530 5.580 5.430 5.508 744 -0.11(-1.97%)
Dec 31, 2015 5.510 5.619 5.619 5.619 1,700 +0.09(+1.61%)
Dec 30, 2015 5.560 5.594 5.530 5.530 5,439 -0.04(-0.72%)
Dec 29, 2015 5.450 5.570 5.450 5.570 4,648 +0.15(+2.77%)
Dec 28, 2015 5.410 5.495 5.410 5.420 1,382 -0.09(-1.63%)
Dec 24, 2015 5.400 5.510 5.510 5.510 1,300 +0.23(+4.41%)
Dec 23, 2015 5.332 5.332 5.277 5.277 2,531 -0.16(-2.99%)
Dec 22, 2015 5.440 5.440 5.440 5.440 1,800 -0.00(-0.04%)
Dec 21, 2015 5.284 5.500 5.284 5.442 708 +0.04(+0.78%)
Dec 18, 2015 5.160 5.400 5.120 5.400 4,043 +0.33(+6.60%)
Dec 17, 2015 5.066 5.066 5.066 5.066 231 -0.00(-0.09%)
Dec 16, 2015 4.934 5.070 4.934 5.070 2,491 +0.20(+4.11%)
Dec 15, 2015 4.873 4.970 4.861 4.870 6,814 +0.12(+2.53%)
Dec 14, 2015 4.761 4.761 4.750 4.750 6,103 -0.02(-0.46%)
Dec 11, 2015 4.750 4.772 4.750 4.772 425 -0.03(-0.56%)
Dec 10, 2015 4.750 4.833 4.750 4.799 7,020 +0.05(+1.03%)
Dec 09, 2015 4.789 4.790 4.750 4.750 1,459 -0.00(-0.03%)
Dec 08, 2015 4.760 4.800 4.751 4.751 1,362 -0.09(-1.83%)
Dec 07, 2015 4.770 4.850 4.750 4.840 12,342 +0.07(+1.47%)
Dec 04, 2015 4.770 4.770 4.770 4.770 144 +0.01(+0.21%)
Dec 03, 2015 4.865 4.870 4.750 4.760 3,800 -0.11(-2.26%)
Dec 02, 2015 4.800 4.870 4.800 4.870 300 +0.00(+0.02%)
Dec 01, 2015 4.784 4.869 4.784 4.869 438 +0.10(+2.08%)
Nov 30, 2015 4.890 4.890 4.750 4.770 4,482 -0.12(-2.47%)
Nov 24, 2015 4.820 4.891 4.891 4.891 300 -0.11(-2.18%)
Nov 23, 2015 5.000 5.000 5.000 5.000 3,222 +0.10(+2.04%)
Nov 20, 2015 4.960 5.040 4.900 4.900 4,775 -0.06(-1.21%)
Nov 19, 2015 4.960 5.000 4.960 4.960 1,285 +0.00(+0.00%)
Nov 18, 2015 5.090 5.090 4.960 4.960 1,674 -0.16(-3.13%)
Nov 17, 2015 5.110 5.120 5.080 5.120 615 +0.04(+0.72%)
Nov 16, 2015 5.083 5.083 5.083 5.083 123 -0.16(-2.99%)
Nov 13, 2015 5.240 5.240 5.240 5.240 240 -0.18(-3.32%)
Nov 11, 2015 5.420 5.420 5.420 5.420 100 +0.02(+0.37%)
Nov 10, 2015 5.400 5.400 5.400 5.400 306 -0.08(-1.46%)
Nov 09, 2015 5.600 5.600 5.470 5.480 1,061 -0.07(-1.26%)
Nov 06, 2015 5.555 5.555 5.550 5.550 1,174 +0.05(+0.91%)
Nov 05, 2015 5.530 5.550 5.480 5.500 1,148 +0.07(+1.34%)
Nov 04, 2015 5.427 5.427 5.427 5.427 174 -0.10(-1.86%)
Nov 03, 2015 5.570 5.589 5.530 5.530 1,102 +0.03(+0.55%)
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.