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 (%)
Mar 31, 2004 9.610 9.610 9.610 9.610 500 +0.10(+1.05%)
Mar 30, 2004 9.540 9.640 9.500 9.510 3,700 -0.03(-0.31%)
Mar 29, 2004 9.340 9.610 9.340 9.540 2,500 +0.10(+1.06%)
Mar 26, 2004 9.420 9.460 9.100 9.440 11,100 -0.07(-0.74%)
Mar 25, 2004 9.450 9.550 9.400 9.510 3,200 +0.22(+2.37%)
Mar 24, 2004 8.720 9.350 8.720 9.290 8,100 +0.67(+7.77%)
Mar 23, 2004 8.330 8.740 8.330 8.620 8,800 +0.36(+4.36%)
Mar 22, 2004 8.300 8.320 8.250 8.260 3,000 -0.01(-0.12%)
Mar 19, 2004 8.300 8.300 8.260 8.270 1,400 +0.02(+0.24%)
Mar 18, 2004 8.300 8.320 8.250 8.250 900 -0.09(-1.08%)
Mar 17, 2004 8.380 8.380 8.290 8.340 1,700 -0.04(-0.48%)
Mar 16, 2004 8.390 8.390 8.260 8.380 1,500 -0.04(-0.48%)
Mar 15, 2004 8.700 8.700 8.420 8.420 2,200 -0.33(-3.77%)
Mar 12, 2004 8.700 8.750 8.680 8.750 900 +0.05(+0.57%)
Mar 11, 2004 8.950 8.960 8.700 8.700 3,500 -0.41(-4.50%)
Mar 10, 2004 9.290 9.320 9.110 9.110 2,300 -0.09(-0.98%)
Mar 09, 2004 10.25 10.25 8.900 9.200 28,700 -0.68(-6.88%)
Mar 08, 2004 9.600 9.880 9.600 9.880 5,300 +0.33(+3.46%)
Mar 05, 2004 10.98 10.98 9.500 9.550 29,700 -1.51(-13.65%)
Mar 04, 2004 10.68 11.25 10.68 11.06 18,500 +0.46(+4.34%)
Mar 03, 2004 10.00 11.05 10.00 10.60 31,500 +1.05(+10.99%)
Mar 02, 2004 8.370 9.680 8.370 9.550 22,600 +1.28(+15.48%)
Mar 01, 2004 7.650 8.270 7.650 8.270 8,600 +0.57(+7.40%)
Feb 27, 2004 7.700 7.700 7.700 7.700 0 +0.00(+0.00%)
Feb 26, 2004 7.720 7.740 7.700 7.700 300 +0.05(+0.65%)
Feb 25, 2004 7.580 7.650 7.580 7.650 500 +0.06(+0.79%)
Feb 24, 2004 7.680 7.680 7.590 7.590 1,500 -0.16(-2.06%)
Feb 23, 2004 7.850 7.850 7.750 7.750 300 -0.17(-2.15%)
Feb 20, 2004 7.770 7.920 7.710 7.920 2,300 +0.05(+0.64%)
Feb 19, 2004 7.870 7.870 7.870 7.870 300 -0.05(-0.63%)
Feb 18, 2004 7.770 7.920 7.770 7.920 1,100 +0.10(+1.28%)
Feb 17, 2004 7.930 7.930 7.780 7.820 2,500 -0.11(-1.39%)
Feb 13, 2004 7.930 7.950 7.930 7.930 3,800 -0.02(-0.25%)
Feb 12, 2004 8.020 8.020 7.950 7.950 500 -0.14(-1.73%)
Feb 11, 2004 8.100 8.100 8.090 8.090 500 -0.01(-0.12%)
Feb 10, 2004 8.100 8.100 8.100 8.100 300 +0.00(+0.00%)
Feb 09, 2004 8.240 8.250 8.100 8.100 2,000 -0.15(-1.82%)
Feb 06, 2004 8.240 8.250 8.240 8.250 800 +0.00(+0.00%)
Feb 05, 2004 8.330 8.330 8.200 8.250 1,300 -0.06(-0.72%)
Feb 04, 2004 8.510 8.510 8.300 8.310 7,600 -0.27(-3.15%)
Feb 03, 2004 8.580 8.580 8.580 8.580 0 +0.00(+0.00%)
Feb 02, 2004 8.650 8.650 8.580 8.580 2,200 -0.12(-1.38%)
Jan 30, 2004 8.700 8.700 8.700 8.700 0 +0.00(+0.00%)
Jan 29, 2004 8.700 8.750 8.700 8.700 1,200 -0.09(-1.02%)
Jan 28, 2004 8.800 8.800 8.790 8.790 200 +0.09(+1.03%)
Jan 27, 2004 8.730 8.730 8.650 8.700 1,300 -0.13(-1.47%)
Jan 26, 2004 8.780 8.830 8.760 8.830 900 -0.01(-0.11%)
Jan 23, 2004 8.900 8.900 8.840 8.840 5,900 -0.06(-0.67%)
Jan 22, 2004 8.710 8.930 8.710 8.900 2,100 +0.20(+2.30%)
Jan 21, 2004 8.760 8.760 8.700 8.700 6,600 -0.15(-1.69%)
Jan 20, 2004 8.970 9.100 8.840 8.850 7,600 -0.05(-0.56%)
Jan 16, 2004 9.100 9.100 8.900 8.900 2,000 -0.10(-1.11%)
Jan 15, 2004 9.250 9.250 8.960 9.000 1,300 -0.17(-1.85%)
Jan 14, 2004 9.250 9.250 9.150 9.170 400 +0.00(+0.00%)
Jan 13, 2004 9.300 9.320 9.170 9.170 1,400 -0.06(-0.65%)
Jan 12, 2004 9.170 9.230 9.050 9.230 1,600 +0.05(+0.54%)
Jan 09, 2004 9.210 9.210 9.210 9.180 1,000 -0.11(-1.18%)
Jan 08, 2004 9.320 9.340 9.290 9.290 1,300 +0.06(+0.65%)
Jan 07, 2004 9.100 9.230 9.100 9.230 500 +0.09(+0.98%)
Jan 06, 2004 9.180 9.250 9.140 9.140 500 -0.11(-1.19%)
Jan 05, 2004 9.250 9.250 9.250 9.250 2,200 +0.00(+0.00%)
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.