Indicators

American Realty Investors (NY: ARL )

13.82 UNCHANGED

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	9.770	10.19	9.770	10.19	3,300	+0.39(+3.98%)
Nov 27, 2009	9.350	9.810	9.350	9.800	7,900	+0.23(+2.40%)
Nov 25, 2009	8.860	9.650	8.750	9.570	6,270	+0.86(+9.87%)
Nov 24, 2009	8.390	8.740	8.310	8.710	3,605	+0.44(+5.32%)
Nov 23, 2009	8.450	8.500	8.270	8.270	5,800	+0.00(+0.00%)
Nov 20, 2009	8.350	8.390	8.270	8.270	2,300	-0.11(-1.31%)
Nov 19, 2009	8.460	8.460	8.350	8.380	1,906	-0.03(-0.36%)
Nov 18, 2009	8.410	8.590	8.410	8.410	800	-0.10(-1.18%)
Nov 17, 2009	8.400	8.590	8.350	8.510	1,742	-0.01(-0.12%)
Nov 16, 2009	8.900	9.000	8.350	8.520	3,600	-0.24(-2.74%)
Nov 13, 2009	8.930	8.930	8.760	8.760	1,600	-0.01(-0.11%)
Nov 12, 2009	9.420	9.420	8.760	8.770	4,519	-0.63(-6.70%)
Nov 11, 2009	9.620	9.620	9.300	9.400	1,670	-0.10(-1.05%)
Nov 10, 2009	9.600	9.600	9.500	9.500	700	-0.20(-2.06%)
Nov 09, 2009	9.670	9.700	9.640	9.700	3,322	+0.03(+0.31%)
Nov 06, 2009	9.690	9.690	9.550	9.670	1,000	-0.16(-1.63%)
Nov 05, 2009	9.360	9.850	9.140	9.830	5,900	+0.76(+8.38%)
Nov 04, 2009	9.800	9.800	9.060	9.070	3,697	-0.48(-5.03%)
Nov 03, 2009	9.560	9.560	9.350	9.550	3,883	-0.06(-0.62%)

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.