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

American Realty Investors (NY: ARL )

14.15 UNCHANGED
Streaming Delayed Price Updated: 10:49 AM EDT, Apr 30, 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 (%)
May 29, 2015 5.050 5.050 5.050 5.050 101 -0.09(-1.80%)
May 28, 2015 5.080 5.143 5.080 5.143 200 +0.06(+1.23%)
May 27, 2015 5.020 5.150 5.006 5.080 707 +0.08(+1.60%)
May 26, 2015 5.080 5.080 5.000 5.000 5,322 -0.07(-1.38%)
May 22, 2015 5.080 5.070 5.070 5.070 400 +0.06(+1.20%)
May 20, 2015 5.160 5.210 5.010 5.010 51 -0.15(-2.91%)
May 19, 2015 5.012 5.210 5.012 5.160 15,346 +0.09(+1.78%)
May 18, 2015 4.910 5.180 4.900 5.070 25,315 +0.08(+1.60%)
May 15, 2015 5.070 5.070 4.970 4.990 1,044 +0.11(+2.25%)
May 14, 2015 4.900 4.950 4.880 4.880 1,100 -0.22(-4.31%)
May 13, 2015 5.100 5.100 5.100 5.100 500 +0.17(+3.55%)
May 12, 2015 4.925 4.925 4.925 4.925 242 +0.00(+0.00%)
May 11, 2015 4.880 4.970 4.880 4.925 955 +0.04(+0.92%)
May 08, 2015 4.954 4.954 4.880 4.880 933 -0.10(-2.08%)
May 07, 2015 4.928 4.984 4.890 4.984 625 -0.03(-0.52%)
May 05, 2015 4.880 5.010 4.880 5.010 20 +0.13(+2.66%)
May 04, 2015 4.880 4.880 4.880 4.880 352 -0.04(-0.85%)
May 01, 2015 4.922 4.922 4.922 4.922 302 +0.07(+1.48%)
Apr 30, 2015 4.850 5.000 4.850 4.850 6,340 -0.01(-0.21%)
Apr 29, 2015 5.000 5.000 4.860 4.860 2,246 +0.01(+0.21%)
Apr 28, 2015 4.875 4.875 4.850 4.850 343 -0.04(-0.82%)
Apr 27, 2015 4.860 4.940 4.850 4.890 4,316 +0.08(+1.66%)
Apr 24, 2015 5.380 5.420 4.660 4.810 18,176 -0.75(-13.49%)
Apr 23, 2015 5.630 5.630 5.560 5.560 252 -0.25(-4.30%)
Apr 22, 2015 5.920 5.950 5.810 5.810 4,494 +0.06(+1.04%)
Apr 21, 2015 5.750 5.750 5.750 5.750 101 -0.01(-0.17%)
Apr 20, 2015 5.720 5.760 5.700 5.760 311 +0.01(+0.17%)
Apr 17, 2015 5.769 5.794 5.750 5.750 1,337 -0.02(-0.35%)
Apr 16, 2015 5.875 5.900 5.760 5.770 1,400 -0.00(-0.02%)
Apr 15, 2015 5.820 5.820 5.770 5.771 1,072 -0.04(-0.67%)
Apr 14, 2015 5.850 5.940 5.810 5.810 868 -0.09(-1.53%)
Apr 13, 2015 5.500 5.900 5.500 5.900 1,737 +0.45(+8.25%)
Apr 10, 2015 5.500 5.500 5.450 5.450 1,303 +0.04(+0.74%)
Apr 09, 2015 5.360 5.410 5.360 5.410 488 +0.16(+3.05%)
Apr 08, 2015 5.180 5.250 5.150 5.250 1,427 +0.08(+1.63%)
Apr 07, 2015 5.200 5.210 5.166 5.166 1,495 -0.13(-2.53%)
Apr 06, 2015 5.300 5.300 5.300 5.300 242 +0.03(+0.57%)
Apr 02, 2015 5.410 5.270 5.270 5.270 1,100 -0.23(-4.18%)
Apr 01, 2015 5.490 5.550 5.480 5.500 615 +0.11(+2.04%)
Mar 31, 2015 5.239 5.740 5.239 5.390 14,103 +0.22(+4.26%)
Mar 30, 2015 5.330 5.330 5.170 5.170 2,461 -0.16(-3.00%)
Mar 25, 2015 5.330 5.330 5.330 5.330 2 +0.13(+2.50%)
Mar 24, 2015 5.200 5.200 5.200 5.200 1,018 +0.05(+0.97%)
Mar 20, 2015 5.160 5.150 5.150 5.150 700 -0.03(-0.68%)
Mar 19, 2015 5.250 5.250 5.185 5.185 462 +0.04(+0.88%)
Mar 18, 2015 5.139 5.140 5.139 5.140 5,265 +0.06(+1.18%)
Mar 17, 2015 5.080 5.080 5.050 5.080 1,132 -0.05(-0.97%)
Mar 16, 2015 5.130 5.130 5.130 5.130 195 +0.08(+1.58%)
Mar 13, 2015 5.050 5.050 5.050 5.050 228 +0.00(+0.00%)
Mar 11, 2015 5.140 5.140 5.050 5.050 39 -0.00(-0.00%)
Mar 10, 2015 5.064 5.064 5.050 5.050 351 -0.02(-0.35%)
Mar 09, 2015 5.059 5.068 5.050 5.068 1,756 -0.05(-1.02%)
Mar 06, 2015 5.180 5.180 5.120 5.120 1,159 +0.01(+0.20%)
Mar 05, 2015 5.200 5.200 5.050 5.110 812 +0.06(+1.19%)
Mar 04, 2015 5.050 5.050 5.050 5.050 276 +0.00(+0.00%)
Mar 03, 2015 5.050 5.109 5.050 5.050 1,367 -0.09(-1.75%)
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.