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

American Realty Investors (NY: ARL )

14.32 +0.47 (+3.39%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Dec 29, 2017 12.85 12.85 12.85 0 -0.65(-4.81%)
Dec 28, 2017 13.50 13.50 13.43 13.50 1,994 +0.00(+0.00%)
Dec 27, 2017 13.50 13.50 13.16 13.50 908 +0.19(+1.43%)
Dec 26, 2017 13.49 13.49 13.31 13.31 765 -0.19(-1.41%)
Dec 22, 2017 13.49 13.50 13.49 13.50 488 +0.52(+4.01%)
Dec 21, 2017 12.98 12.98 12.98 12.98 365 -0.52(-3.85%)
Dec 20, 2017 13.75 13.75 13.43 13.50 1,629 +0.24(+1.81%)
Dec 19, 2017 13.25 13.44 13.25 13.26 2,367 -0.18(-1.34%)
Dec 18, 2017 13.23 13.57 13.10 13.44 8,595 +0.37(+2.83%)
Dec 15, 2017 13.40 13.41 13.07 13.07 1,468 -0.69(-5.00%)
Dec 14, 2017 14.30 14.30 13.56 13.76 3,980 -0.74(-5.12%)
Dec 13, 2017 14.24 14.50 13.99 14.50 9,409 +0.28(+1.97%)
Dec 12, 2017 13.75 14.22 13.75 14.22 4,994 +0.47(+3.42%)
Dec 11, 2017 13.16 13.75 13.16 13.75 2,535 +0.50(+3.77%)
Dec 08, 2017 11.95 13.90 11.83 13.25 5,695 +1.51(+12.86%)
Dec 07, 2017 11.70 11.91 10.58 11.74 4,770 -0.01(-0.09%)
Dec 06, 2017 11.37 11.75 11.32 11.75 4,466 +0.50(+4.44%)
Dec 05, 2017 11.10 11.25 11.10 11.25 5,611 +0.02(+0.18%)
Dec 04, 2017 11.85 11.85 11.03 11.23 4,823 -0.59(-4.99%)
Dec 01, 2017 11.60 11.82 11.60 11.82 1,662 +0.55(+4.88%)
Nov 30, 2017 11.24 11.46 11.24 11.27 397 -0.04(-0.33%)
Nov 29, 2017 11.19 11.38 11.19 11.31 4,651 +0.64(+5.98%)
Nov 27, 2017 10.67 10.67 10.67 81 +0.55(+5.42%)
Nov 24, 2017 10.12 10.12 10.12 10.12 298 +0.01(+0.11%)
Nov 22, 2017 10.69 10.69 10.11 10.11 1,176 -0.34(-3.24%)
Nov 21, 2017 10.10 10.50 10.10 10.45 6,368 +0.44(+4.38%)
Nov 20, 2017 10.01 10.01 10.01 10.01 652 +0.01(+0.10%)
Nov 17, 2017 10.02 10.02 10.00 10.00 270 +0.18(+1.84%)
Nov 16, 2017 9.880 10.00 9.710 9.820 5,103 +0.12(+1.23%)
Nov 14, 2017 9.700 9.700 9.700 14 +0.26(+2.75%)
Nov 10, 2017 9.440 9.440 9.440 7 +0.11(+1.18%)
Nov 08, 2017 9.330 9.330 9.330 4 -0.55(-5.57%)
Nov 07, 2017 9.680 9.880 9.680 9.880 338 +0.37(+3.89%)
Nov 06, 2017 9.500 9.510 9.500 9.510 1,784 +0.00(+0.00%)
Nov 03, 2017 9.490 9.510 9.490 9.510 974 +0.00(+0.00%)
Nov 02, 2017 9.490 9.510 9.490 9.510 450 +0.02(+0.21%)
Oct 31, 2017 9.490 9.490 9.490 260 -0.39(-3.95%)
Oct 30, 2017 9.950 9.950 9.880 9.880 233 -0.07(-0.70%)
Oct 27, 2017 10.01 10.05 9.831 9.950 4,307 +0.56(+5.96%)
Oct 26, 2017 9.250 9.390 9.250 9.390 979 +0.32(+3.53%)
Oct 25, 2017 9.067 9.079 9.060 9.070 1,650 +0.02(+0.22%)
Oct 24, 2017 8.900 9.050 8.900 9.050 2,314 +0.02(+0.22%)
Oct 23, 2017 9.030 9.030 9.030 9.030 200 +0.09(+1.01%)
Oct 19, 2017 8.940 8.940 8.940 6 -0.31(-3.35%)
Oct 18, 2017 8.890 9.250 8.890 9.250 3,865 +0.45(+5.11%)
Oct 17, 2017 8.750 8.800 8.750 8.800 713 +0.02(+0.23%)
Oct 12, 2017 8.780 8.780 8.780 93 +0.02(+0.23%)
Oct 11, 2017 8.750 8.760 8.750 8.760 1,539 -0.04(-0.45%)
Oct 09, 2017 8.800 8.800 8.800 12 -0.07(-0.76%)
Oct 05, 2017 8.867 37 +0.12(+1.34%)
Oct 03, 2017 8.750 96 +0.08(+0.95%)
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.