Indicators

American Realty Investors (NY: ARL )

13.99 +0.17 (+1.23%)

Streaming Delayed Price Updated: 12:45 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	9.050	9.460	9.050	9.200	5,761	+0.14(+1.55%)
Nov 27, 2020	9.390	9.635	9.060	9.060	1,300	-0.05(-0.55%)
Nov 25, 2020	9.420	9.420	9.110	9.110	1,300	-0.12(-1.30%)
Nov 24, 2020	9.300	9.730	9.118	9.230	2,007	+0.20(+2.21%)
Nov 23, 2020	9.490	9.705	9.030	9.030	2,709	-0.45(-4.75%)
Nov 20, 2020	8.990	9.480	8.990	9.480	1,100	-0.32(-3.27%)
Nov 19, 2020	9.610	9.800	9.610	9.800	366	+0.44(+4.70%)
Nov 18, 2020	9.410	9.800	9.360	9.360	751	+0.09(+0.97%)
Nov 17, 2020	9.960	9.960	9.270	9.270	1,198	-0.73(-7.30%)
Nov 16, 2020	9.460	10.00	9.108	10.00	2,693	+0.69(+7.41%)
Nov 13, 2020	9.010	9.310	8.958	9.310	1,000	+0.39(+4.37%)
Nov 12, 2020	9.159	9.186	8.920	8.920	1,968	-0.81(-8.32%)
Nov 11, 2020	10.38	10.38	9.535	9.730	2,120	-0.58(-5.63%)
Nov 10, 2020	10.72	11.08	10.31	10.31	3,813	-0.74(-6.70%)
Nov 09, 2020	9.610	11.26	9.280	11.05	5,271	+2.16(+24.30%)
Nov 06, 2020	9.260	9.260	8.890	8.890	600	-0.13(-1.44%)
Nov 05, 2020	8.750	9.060	8.750	9.020	783	+0.56(+6.61%)
Nov 04, 2020	8.910	8.950	8.460	8.460	731	-0.57(-6.31%)
Nov 03, 2020	8.540	9.030	8.520	9.030	2,525	+0.83(+10.12%)

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.