Indicators

American Realty Investors (NY: ARL )

14.14 -0.37 (-2.55%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	9.500	10.25	9.460	9.800	57,300	+0.29(+3.05%)
Dec 28, 2007	9.480	9.600	9.480	9.510	3,500	+0.00(+0.00%)
Dec 27, 2007	8.450	9.600	8.450	9.510	15,100	+0.67(+7.58%)
Dec 26, 2007	9.600	9.600	8.840	8.840	3,400	-0.84(-8.66%)
Dec 24, 2007	9.600	9.750	9.600	9.678	1,700	+0.03(+0.29%)
Dec 21, 2007	9.400	10.50	9.112	9.650	32,100	+0.14(+1.47%)
Dec 20, 2007	9.520	9.520	9.420	9.510	1,300	-0.11(-1.14%)
Dec 19, 2007	9.690	9.690	9.620	9.620	1,600	-0.13(-1.33%)
Dec 18, 2007	9.580	9.990	9.480	9.750	20,300	+0.25(+2.63%)
Dec 17, 2007	9.500	9.500	9.500	9.500	200	-0.12(-1.27%)
Dec 14, 2007	9.622	9.622	9.622	9.622	0	+0.00(+0.00%)
Dec 13, 2007	9.500	9.650	9.500	9.622	1,300	+0.02(+0.23%)
Dec 12, 2007	9.260	9.600	9.260	9.600	15,600	+0.25(+2.67%)
Dec 11, 2007	9.250	9.350	9.250	9.350	1,000	-0.03(-0.36%)
Dec 10, 2007	9.150	9.384	9.090	9.384	15,100	+0.23(+2.56%)
Dec 07, 2007	9.000	9.200	9.000	9.150	5,700	+0.35(+3.98%)
Dec 06, 2007	8.870	8.870	8.800	8.800	1,200	-0.09(-1.01%)
Dec 05, 2007	8.850	8.900	8.850	8.890	700	-0.04(-0.45%)
Dec 04, 2007	8.930	8.930	8.930	8.930	2,000	+0.01(+0.11%)

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.