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

American Realty Investors (NY: ARL )

14.56 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 22, 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 31, 2002 9.560 9.560 9.550 9.550 2,900 +0.00(+0.00%)
Oct 30, 2002 9.500 9.600 9.500 9.550 1,900 +0.09(+0.95%)
Oct 29, 2002 9.460 9.460 9.460 9.460 1,000 +0.00(+0.00%)
Oct 28, 2002 9.500 9.500 9.450 9.460 900 -0.04(-0.42%)
Oct 25, 2002 9.540 9.540 9.500 9.500 200 -0.05(-0.52%)
Oct 24, 2002 10.10 10.24 9.950 9.550 10,800 +0.10(+1.06%)
Oct 23, 2002 9.550 9.550 9.450 9.450 700 -0.20(-2.07%)
Oct 22, 2002 9.700 9.720 9.650 9.650 1,200 -0.10(-1.03%)
Oct 21, 2002 9.750 9.750 9.750 9.750 0 +0.00(+0.00%)
Oct 18, 2002 10.10 10.10 9.750 9.750 2,700 -0.37(-3.66%)
Oct 17, 2002 10.04 10.12 10.04 10.12 400 +0.12(+1.20%)
Oct 16, 2002 10.11 10.12 9.950 10.00 1,300 -0.13(-1.28%)
Oct 15, 2002 9.800 10.13 9.800 10.13 2,500 +0.23(+2.32%)
Oct 14, 2002 9.930 9.930 9.900 9.900 700 -0.08(-0.80%)
Oct 11, 2002 10.10 10.11 9.950 9.980 110,000 -0.24(-2.35%)
Oct 10, 2002 10.20 10.22 10.20 10.22 500 +0.02(+0.20%)
Oct 09, 2002 10.21 10.21 10.20 10.20 10,000 -0.08(-0.78%)
Oct 08, 2002 10.20 10.28 10.20 10.28 1,800 +0.18(+1.78%)
Oct 07, 2002 10.30 10.34 10.10 10.10 1,000 -0.20(-1.94%)
Oct 04, 2002 10.30 10.31 10.30 10.30 3,500 +0.24(+2.39%)
Oct 03, 2002 9.980 10.06 9.980 10.06 70,000 +0.05(+0.50%)
Oct 02, 2002 9.990 10.01 9.990 10.01 400 +0.11(+1.11%)
Oct 01, 2002 9.900 9.900 9.900 9.900 100 +0.01(+0.10%)
Sep 30, 2002 9.780 9.890 9.780 9.890 1,000 +0.09(+0.92%)
Sep 27, 2002 9.500 9.800 9.500 9.800 2,800 +0.25(+2.62%)
Sep 26, 2002 9.550 9.550 9.550 9.550 600 +0.05(+0.53%)
Sep 25, 2002 9.250 9.510 9.250 9.500 4,200 +0.17(+1.82%)
Sep 24, 2002 9.300 9.330 9.300 9.330 600 -0.02(-0.21%)
Sep 23, 2002 9.290 9.350 9.290 9.350 300 +0.05(+0.54%)
Sep 20, 2002 9.300 9.300 9.300 9.300 200 +0.00(+0.00%)
Sep 19, 2002 9.100 9.300 9.100 9.300 700 +0.20(+2.20%)
Sep 18, 2002 9.100 9.100 9.100 9.100 400 +0.02(+0.22%)
Sep 17, 2002 9.080 9.080 9.080 9.080 0 +0.00(+0.00%)
Sep 16, 2002 8.900 9.090 8.500 9.080 2,900 +0.07(+0.78%)
Sep 13, 2002 9.010 9.010 9.010 9.010 50,000 -0.09(-0.99%)
Sep 12, 2002 8.880 9.100 8.880 9.100 1,000 +0.24(+2.71%)
Sep 11, 2002 8.860 8.860 8.860 8.860 0 +0.00(+0.00%)
Sep 10, 2002 8.860 8.860 8.860 8.860 100 -0.01(-0.11%)
Sep 09, 2002 8.870 8.870 8.870 8.870 0 +0.00(+0.00%)
Sep 06, 2002 8.870 8.870 8.870 8.870 300 +0.00(+0.00%)
Sep 05, 2002 8.870 8.870 8.870 8.870 2,100 -0.04(-0.45%)
Sep 04, 2002 8.910 8.910 8.910 8.910 0 +0.00(+0.00%)
Sep 03, 2002 8.960 8.960 8.860 8.910 1,600 -0.09(-1.00%)
Aug 30, 2002 8.920 9.000 8.920 9.000 600 +0.07(+0.78%)
Aug 29, 2002 8.860 8.930 8.860 8.930 1,600 +0.05(+0.56%)
Aug 28, 2002 8.860 8.890 8.860 8.880 10,000 +0.01(+0.11%)
Aug 27, 2002 8.860 8.880 8.860 8.870 2,200 +0.01(+0.11%)
Aug 26, 2002 8.860 8.860 8.860 8.860 400 +0.00(+0.00%)
Aug 23, 2002 8.860 8.860 8.860 8.860 1,100 +0.00(+0.00%)
Aug 22, 2002 8.860 8.880 8.860 8.860 4,800 -0.20(-2.21%)
Aug 21, 2002 9.100 9.100 9.060 9.060 300 -0.11(-1.20%)
Aug 20, 2002 9.300 9.300 9.170 9.170 500 -0.23(-2.45%)
Aug 16, 2002 9.400 9.400 9.400 9.400 0 +0.00(+0.00%)
Aug 15, 2002 9.400 9.400 9.400 9.400 5,400 -0.02(-0.21%)
Aug 14, 2002 9.100 9.420 9.100 9.420 2,300 +0.42(+4.67%)
Aug 13, 2002 8.850 9.000 8.850 9.000 600 +0.25(+2.86%)
Aug 12, 2002 8.660 8.750 8.660 8.750 1,100 +0.14(+1.63%)
Aug 07, 2002 8.570 8.610 8.570 8.610 5,400 +0.04(+0.47%)
Aug 06, 2002 8.520 8.590 8.520 8.570 1,400 +0.07(+0.82%)
Aug 05, 2002 8.710 8.710 8.500 8.500 2,500 -0.21(-2.41%)
Aug 02, 2002 8.750 8.760 8.710 8.710 2,700 -0.05(-0.57%)
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.