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

American Realty Investors (NY: ARL )

13.61 -0.17 (-1.23%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Nov 30, 2004 8.010 8.030 8.010 8.030 600 +0.00(+0.00%)
Nov 29, 2004 7.970 8.070 7.970 8.030 1,500 -0.04(-0.50%)
Nov 26, 2004 7.800 8.070 7.650 8.070 5,100 +0.18(+2.28%)
Nov 24, 2004 7.890 7.890 7.890 7.890 1,500 +0.09(+1.15%)
Nov 23, 2004 7.800 7.800 7.800 7.800 0 +0.00(+0.00%)
Nov 22, 2004 7.800 7.800 7.650 7.800 5,700 +0.05(+0.65%)
Nov 19, 2004 7.850 7.850 7.750 7.750 700 -0.16(-2.02%)
Nov 18, 2004 7.950 7.950 7.900 7.910 1,000 -0.09(-1.12%)
Nov 17, 2004 7.920 8.000 7.900 8.000 400 +0.06(+0.76%)
Nov 16, 2004 7.860 7.940 7.860 7.940 200 +0.04(+0.51%)
Nov 15, 2004 7.680 7.910 7.680 7.900 1,200 +0.17(+2.20%)
Nov 12, 2004 7.540 7.850 7.540 7.730 2,400 +0.18(+2.38%)
Nov 11, 2004 7.580 7.580 7.550 7.550 1,500 -0.10(-1.31%)
Nov 10, 2004 7.700 7.700 7.650 7.650 600 -0.15(-1.92%)
Nov 09, 2004 7.790 7.800 7.790 7.800 1,000 +0.01(+0.13%)
Nov 08, 2004 7.860 7.860 7.770 7.790 1,800 -0.05(-0.64%)
Nov 05, 2004 7.780 7.850 7.780 7.840 3,800 +0.14(+1.82%)
Nov 04, 2004 7.700 7.850 7.700 7.700 3,800 -0.10(-1.28%)
Nov 03, 2004 7.800 7.800 7.800 7.800 400 -0.10(-1.27%)
Nov 02, 2004 8.000 8.000 7.900 7.900 3,500 -0.10(-1.25%)
Nov 01, 2004 7.800 8.010 7.800 8.000 3,200 +0.16(+2.04%)
Oct 29, 2004 7.800 7.840 7.800 7.840 5,500 +0.09(+1.16%)
Oct 28, 2004 7.900 7.900 7.750 7.750 1,700 -0.31(-3.85%)
Oct 27, 2004 8.050 8.060 8.050 8.060 1,900 +0.05(+0.62%)
Oct 26, 2004 8.050 8.050 8.010 8.010 1,000 -0.14(-1.72%)
Oct 25, 2004 8.150 8.150 8.150 8.150 0 +0.00(+0.00%)
Oct 22, 2004 8.150 8.150 8.150 8.150 100 -0.05(-0.61%)
Oct 21, 2004 8.200 8.200 8.200 8.200 0 +0.00(+0.00%)
Oct 20, 2004 8.300 8.300 8.200 8.200 200 -0.20(-2.38%)
Oct 19, 2004 8.400 8.400 8.400 8.400 100 -0.10(-1.18%)
Oct 18, 2004 8.500 8.500 8.500 8.500 0 +0.00(+0.00%)
Oct 15, 2004 8.500 8.500 8.500 8.500 0 +0.00(+0.00%)
Oct 14, 2004 8.500 8.500 8.500 8.500 300 -0.10(-1.16%)
Oct 13, 2004 8.600 8.600 8.600 8.600 0 +0.00(+0.00%)
Oct 12, 2004 8.600 8.600 8.600 8.600 0 +0.00(+0.00%)
Oct 11, 2004 8.600 8.600 8.600 8.600 200 -0.01(-0.12%)
Oct 08, 2004 8.540 8.610 8.540 8.610 1,200 +0.16(+1.89%)
Oct 07, 2004 8.450 8.450 8.450 8.450 0 +0.00(+0.00%)
Oct 06, 2004 8.450 8.450 8.450 8.450 700 -0.06(-0.71%)
Oct 05, 2004 8.510 8.510 8.510 8.510 100 -0.02(-0.23%)
Oct 04, 2004 8.530 8.530 8.530 8.530 0 +0.00(+0.00%)
Oct 01, 2004 8.530 8.530 8.530 8.530 0 +0.00(+0.00%)
Sep 30, 2004 8.670 8.670 8.530 8.530 1,800 -0.24(-2.74%)
Sep 29, 2004 8.800 8.800 8.770 8.770 400 -0.10(-1.13%)
Sep 28, 2004 8.950 9.100 8.870 8.870 1,500 +0.02(+0.23%)
Sep 27, 2004 9.000 9.100 8.850 8.850 2,100 -0.07(-0.78%)
Sep 24, 2004 9.050 9.050 8.920 8.920 400 -0.16(-1.76%)
Sep 23, 2004 8.840 9.080 8.840 9.080 1,500 +0.17(+1.91%)
Sep 22, 2004 8.910 8.910 8.910 8.910 100 -0.09(-1.00%)
Sep 21, 2004 8.750 9.000 8.750 9.000 3,600 +0.17(+1.93%)
Sep 20, 2004 8.800 8.900 8.800 8.830 1,200 +0.13(+1.49%)
Sep 17, 2004 8.700 8.700 8.700 8.700 0 +0.00(+0.00%)
Sep 16, 2004 8.610 8.800 8.610 8.700 500 +0.09(+1.05%)
Sep 15, 2004 8.600 8.610 8.600 8.610 800 +0.11(+1.29%)
Sep 14, 2004 8.580 8.580 8.500 8.500 300 -0.01(-0.12%)
Sep 13, 2004 8.320 8.510 8.320 8.510 1,900 +0.22(+2.65%)
Sep 10, 2004 8.450 8.450 8.200 8.290 5,400 -0.26(-3.04%)
Sep 09, 2004 8.560 8.560 8.550 8.550 1,000 +0.00(+0.00%)
Sep 08, 2004 8.550 8.550 8.550 8.550 100 +0.01(+0.12%)
Sep 07, 2004 8.540 8.540 8.540 8.540 0 +0.00(+0.00%)
Sep 03, 2004 8.600 8.600 8.540 8.540 300 -0.11(-1.27%)
Sep 02, 2004 8.650 8.650 8.650 8.650 500 -0.13(-1.48%)
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.