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 (%)
Apr 30, 2010 8.990 8.990 8.490 8.490 13,583 -0.41(-4.61%)
Apr 29, 2010 9.500 9.500 8.900 8.900 44,578 -0.48(-5.12%)
Apr 28, 2010 9.350 9.380 9.290 9.380 900 -0.10(-1.05%)
Apr 27, 2010 9.580 9.580 9.480 9.480 687 +0.08(+0.85%)
Apr 26, 2010 9.340 9.490 9.300 9.400 2,851 +0.01(+0.11%)
Apr 23, 2010 9.260 9.390 9.260 9.390 1,290 +0.09(+0.97%)
Apr 22, 2010 9.300 9.300 9.130 9.300 1,100 -0.13(-1.38%)
Apr 21, 2010 9.420 9.540 9.270 9.430 3,609 +0.05(+0.53%)
Apr 20, 2010 9.470 9.470 9.370 9.380 115 +0.01(+0.11%)
Apr 19, 2010 9.530 9.530 9.010 9.370 2,104 -0.03(-0.32%)
Apr 16, 2010 10.11 10.11 9.250 9.400 16,177 -0.88(-8.56%)
Apr 15, 2010 10.34 10.35 10.02 10.28 634 -0.02(-0.19%)
Apr 14, 2010 10.38 10.38 10.04 10.30 1,992 -0.08(-0.77%)
Apr 13, 2010 11.01 11.01 10.38 10.38 8,200 -0.78(-6.99%)
Apr 12, 2010 10.83 11.53 10.83 11.16 6,099 +0.36(+3.33%)
Apr 09, 2010 10.83 10.83 10.80 10.80 1,292 +0.00(+0.00%)
Apr 08, 2010 10.62 10.87 10.62 10.80 1,100 -0.03(-0.28%)
Apr 07, 2010 10.58 10.84 10.45 10.83 1,284 +0.08(+0.74%)
Apr 06, 2010 10.88 10.88 10.75 10.75 1,337 -0.02(-0.19%)
Apr 05, 2010 10.72 10.78 10.51 10.77 2,500 +0.02(+0.19%)
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.