Indicators

American Realty Investors (NY: ARL )

13.75 +0.09 (+0.66%)

Official Closing Price Updated: 7:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	7.810	7.870	7.500	7.870	6,500	+0.01(+0.13%)
Dec 28, 2006	7.800	7.860	7.800	7.860	1,700	-0.04(-0.51%)
Dec 27, 2006	7.950	7.950	7.850	7.900	1,900	+0.16(+2.03%)
Dec 26, 2006	7.660	7.840	7.660	7.742	4,300	-0.07(-0.86%)
Dec 22, 2006	7.860	7.860	7.800	7.810	3,900	-0.01(-0.13%)
Dec 21, 2006	7.840	7.840	7.810	7.820	1,400	-0.04(-0.51%)
Dec 20, 2006	8.110	8.110	7.830	7.860	8,500	-0.27(-3.32%)
Dec 19, 2006	8.150	8.150	8.130	8.130	2,900	-0.03(-0.37%)
Dec 18, 2006	8.160	8.389	8.160	8.160	1,100	-0.20(-2.39%)
Dec 15, 2006	8.510	8.510	8.320	8.360	1,300	-0.17(-1.99%)
Dec 14, 2006	8.640	8.640	8.520	8.530	1,500	-0.30(-3.40%)
Dec 13, 2006	8.990	8.990	8.830	8.830	500	-0.11(-1.26%)
Dec 12, 2006	9.050	9.050	8.943	8.943	200	-0.11(-1.18%)
Dec 11, 2006	9.050	9.050	9.050	9.050	0	+0.00(+0.00%)
Dec 08, 2006	9.070	9.070	9.040	9.050	1,200	-0.03(-0.33%)
Dec 07, 2006	8.980	9.190	8.970	9.080	2,700	-0.07(-0.77%)
Dec 06, 2006	8.700	9.150	8.700	9.150	9,200	+0.55(+6.38%)
Dec 05, 2006	8.400	8.601	8.360	8.601	2,800	+0.10(+1.19%)
Dec 04, 2006	8.180	8.500	8.180	8.500	4,600	+0.30(+3.66%)

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.