Skip to main content

American Realty Investors (NY: ARL )

17.92 -0.20 (-1.10%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 9.280 9.570 9.099 9.190 2,600 -0.04(-0.43%)
Feb 25, 2021 9.580 9.813 9.230 9.230 3,195 -0.36(-3.75%)
Feb 24, 2021 9.430 9.700 9.430 9.590 3,564 +0.10(+1.05%)
Feb 23, 2021 9.530 9.670 9.210 9.490 4,395 -0.04(-0.42%)
Feb 22, 2021 9.890 10.32 9.530 9.530 8,637 -0.72(-7.02%)
Feb 19, 2021 9.620 10.25 9.620 10.25 1,600 +0.60(+6.22%)
Feb 18, 2021 9.600 9.950 9.520 9.650 1,426 -0.10(-1.03%)
Feb 17, 2021 9.940 10.03 9.750 9.750 2,622 -0.18(-1.81%)
Feb 16, 2021 9.990 10.23 9.770 9.930 4,412 +0.18(+1.85%)
Feb 12, 2021 9.740 9.755 9.740 9.750 1,100 -0.21(-2.11%)
Feb 11, 2021 9.690 9.960 9.690 9.960 4,171 -0.01(-0.10%)
Feb 10, 2021 9.920 10.11 9.480 9.970 2,915 +0.16(+1.63%)
Feb 09, 2021 10.00 10.00 9.810 9.810 1,584 -0.24(-2.39%)
Feb 08, 2021 9.780 10.05 9.684 10.05 1,614 +0.37(+3.82%)
Feb 05, 2021 9.440 9.680 9.230 9.680 4,100 +0.04(+0.41%)
Feb 04, 2021 9.180 9.640 9.180 9.640 4,664 +0.61(+6.76%)
Feb 03, 2021 9.100 9.195 8.840 9.030 5,710 +0.08(+0.89%)
Feb 02, 2021 8.960 9.117 8.935 8.950 4,621 +0.14(+1.59%)
Feb 01, 2021 8.750 9.150 8.750 8.810 4,477 +0.18(+2.09%)
Jan 29, 2021 8.530 9.030 8.500 8.630 17,100 -0.46(-5.06%)
Jan 28, 2021 9.759 10.00 8.903 9.090 13,677 -0.46(-4.82%)
Jan 27, 2021 9.800 9.800 9.393 9.550 2,426 -0.22(-2.25%)
Jan 26, 2021 9.530 9.870 9.530 9.770 6,869 +0.31(+3.28%)
Jan 25, 2021 9.220 10.04 9.220 9.460 4,144 -0.12(-1.25%)
Jan 22, 2021 9.350 9.580 8.910 9.580 4,300 +0.23(+2.46%)
Jan 21, 2021 9.510 9.680 9.350 9.350 2,512 +0.00(+0.00%)
Jan 20, 2021 9.970 9.975 9.350 9.350 5,163 -0.47(-4.79%)
Jan 19, 2021 10.09 10.54 9.750 9.820 10,901 -0.25(-2.48%)
Jan 15, 2021 9.950 10.07 9.840 10.07 2,600 -0.01(-0.10%)
Jan 14, 2021 9.790 10.30 9.750 10.08 3,851 +0.37(+3.81%)
Jan 13, 2021 9.610 9.710 9.539 9.710 2,571 +0.23(+2.43%)
Jan 12, 2021 9.140 9.871 9.140 9.480 5,296 +0.48(+5.33%)
Jan 11, 2021 9.170 9.187 8.510 9.000 9,625 -0.18(-1.96%)
Jan 08, 2021 9.350 9.470 9.170 9.180 5,500 -0.13(-1.40%)
Jan 07, 2021 10.13 10.27 9.100 9.310 7,109 -0.87(-8.55%)
Jan 06, 2021 10.14 10.61 9.850 10.18 8,732 -0.09(-0.88%)
Jan 05, 2021 10.47 10.47 9.920 10.27 5,177 +0.00(+0.00%)
Jan 04, 2021 11.03 11.03 10.27 10.27 2,218 -0.63(-5.78%)
Dec 31, 2020 10.90 10.90 10.90 3,243 -0.38(-3.37%)
Dec 30, 2020 11.77 12.03 11.21 11.28 3,243 -0.31(-2.67%)
Dec 29, 2020 11.26 11.59 11.26 11.59 894 +0.15(+1.31%)
Dec 28, 2020 11.35 11.94 11.35 11.44 865 +0.36(+3.25%)
Dec 24, 2020 12.02 12.02 11.08 11.08 1,800 -1.06(-8.73%)
Dec 23, 2020 12.42 12.42 11.87 12.14 1,871 -0.11(-0.90%)
Dec 22, 2020 12.70 12.70 12.25 12.25 867 -0.44(-3.47%)
Dec 21, 2020 12.58 12.69 12.58 12.69 1,311 +0.10(+0.79%)
Dec 18, 2020 13.78 13.85 12.59 12.59 9,300 -0.96(-7.08%)
Dec 17, 2020 13.57 13.57 12.79 13.55 3,505 +0.42(+3.20%)
Dec 16, 2020 13.50 14.00 13.13 13.13 8,993 -0.37(-2.74%)
Dec 15, 2020 11.75 13.60 11.75 13.50 8,443 +1.90(+16.38%)
Dec 14, 2020 11.39 12.00 11.30 11.60 4,763 +0.35(+3.11%)
Dec 11, 2020 11.01 11.25 10.64 11.25 800 +0.25(+2.27%)
Dec 10, 2020 10.76 11.00 10.73 11.00 1,110 +0.04(+0.36%)
Dec 09, 2020 10.70 10.96 10.39 10.96 1,682 +0.16(+1.48%)
Dec 08, 2020 10.52 10.80 10.30 10.80 4,509 +0.36(+3.45%)
Dec 07, 2020 10.30 10.50 9.850 10.44 12,301 +0.51(+5.14%)
Dec 04, 2020 10.26 10.90 9.930 9.930 2,600 -0.32(-3.12%)
Dec 03, 2020 10.04 10.34 9.800 10.25 2,588 +0.26(+2.60%)
Dec 02, 2020 10.35 10.53 9.990 9.990 3,693 -0.08(-0.79%)
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.