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: 7:00 PM EDT, Apr 29, 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 31, 2006 9.390 9.400 9.390 9.400 800 +0.06(+0.64%)
May 30, 2006 9.340 9.340 9.340 9.340 500 +0.05(+0.54%)
May 26, 2006 9.290 9.290 9.290 9.290 0 +0.00(+0.00%)
May 25, 2006 9.290 9.290 9.290 9.290 2,800 -0.04(-0.43%)
May 24, 2006 9.330 9.330 9.330 9.330 0 +0.00(+0.00%)
May 23, 2006 9.330 9.330 9.330 9.330 400 -0.06(-0.64%)
May 22, 2006 9.400 9.400 9.390 9.390 900 -0.01(-0.11%)
May 19, 2006 9.400 9.400 9.400 9.400 300 +0.05(+0.53%)
May 18, 2006 9.350 9.350 9.350 9.350 100 +0.00(+0.00%)
May 17, 2006 9.350 9.360 9.350 9.350 2,000 -0.10(-1.06%)
May 16, 2006 9.620 9.620 9.400 9.450 11,300 -0.21(-2.17%)
May 15, 2006 9.700 9.700 9.650 9.660 5,600 -0.05(-0.51%)
May 12, 2006 9.690 9.710 9.690 9.710 3,300 +0.07(+0.73%)
May 11, 2006 9.650 9.650 9.640 9.640 5,100 -0.03(-0.31%)
May 10, 2006 9.670 9.670 9.670 9.670 2,900 +0.00(+0.00%)
May 09, 2006 9.670 9.670 9.670 9.670 200 +0.01(+0.10%)
May 08, 2006 9.660 9.660 9.660 9.660 3,500 +0.02(+0.21%)
May 05, 2006 9.660 9.660 9.640 9.640 400 +0.08(+0.84%)
May 04, 2006 9.570 9.570 9.560 9.560 400 -0.02(-0.21%)
May 03, 2006 9.510 9.580 9.510 9.580 3,100 +0.02(+0.21%)
May 02, 2006 9.600 9.600 9.560 9.560 10,900 +0.00(+0.00%)
May 01, 2006 9.570 9.570 9.560 9.560 1,100 -0.01(-0.10%)
Apr 28, 2006 9.550 9.570 9.550 9.570 10,500 +0.02(+0.21%)
Apr 27, 2006 9.550 9.550 9.550 9.550 200 +0.04(+0.42%)
Apr 26, 2006 9.200 9.510 9.200 9.510 6,300 +0.26(+2.81%)
Apr 25, 2006 9.300 9.440 9.250 9.250 600 -0.15(-1.60%)
Apr 24, 2006 9.250 9.400 9.250 9.400 500 +0.15(+1.62%)
Apr 21, 2006 9.250 9.250 9.250 9.250 6,100 +0.05(+0.54%)
Apr 20, 2006 9.250 9.250 9.200 9.200 400 -0.10(-1.08%)
Apr 19, 2006 9.300 9.300 9.300 9.300 1,400 +0.02(+0.22%)
Apr 18, 2006 9.450 9.450 9.270 9.280 2,300 -0.02(-0.22%)
Apr 17, 2006 9.150 9.300 9.150 9.300 1,300 +0.18(+1.97%)
Apr 13, 2006 9.050 9.120 9.120 9.120 200 +0.07(+0.77%)
Apr 12, 2006 9.050 9.050 9.050 9.050 200 +0.05(+0.56%)
Apr 11, 2006 9.000 9.000 9.000 9.000 400 +0.00(+0.00%)
Apr 10, 2006 9.000 9.000 9.000 9.000 800 +0.00(+0.00%)
Apr 07, 2006 9.000 9.000 9.000 9.000 800 +0.00(+0.00%)
Apr 06, 2006 9.000 9.000 9.000 9.000 800 +0.14(+1.58%)
Apr 05, 2006 8.850 8.860 8.850 8.860 600 +0.05(+0.57%)
Apr 04, 2006 8.810 8.810 8.810 8.810 200 -0.09(-1.01%)
Apr 03, 2006 8.930 9.040 8.860 8.900 3,900 +0.14(+1.60%)
Mar 31, 2006 8.760 8.760 8.760 8.760 300 +0.01(+0.11%)
Mar 30, 2006 8.920 8.920 8.750 8.750 4,700 -0.04(-0.46%)
Mar 29, 2006 8.980 8.990 8.770 8.790 4,800 -0.26(-2.87%)
Mar 28, 2006 9.440 9.440 9.050 9.050 4,300 -0.49(-5.14%)
Mar 27, 2006 9.540 9.540 9.540 9.540 0 +0.00(+0.00%)
Mar 24, 2006 9.540 9.540 9.540 9.540 500 +0.00(+0.00%)
Mar 23, 2006 9.530 9.540 9.530 9.540 200 -0.09(-0.93%)
Mar 22, 2006 9.600 9.640 9.600 9.630 1,600 -0.09(-0.93%)
Mar 21, 2006 9.720 9.720 9.720 9.720 0 +0.00(+0.00%)
Mar 20, 2006 9.650 9.720 9.560 9.720 4,300 -0.08(-0.82%)
Mar 17, 2006 10.00 10.00 9.800 9.800 2,400 -0.24(-2.39%)
Mar 16, 2006 10.30 10.46 10.01 10.04 12,500 -0.26(-2.52%)
Mar 15, 2006 9.630 10.50 9.630 10.30 47,000 +0.67(+6.96%)
Mar 14, 2006 7.800 9.840 7.800 9.630 62,900 +1.99(+26.05%)
Mar 13, 2006 7.640 7.640 7.640 7.640 900 +0.00(+0.00%)
Mar 10, 2006 7.640 7.640 7.640 7.640 0 +0.00(+0.00%)
Mar 09, 2006 7.640 7.640 7.640 7.640 200 +0.02(+0.26%)
Mar 08, 2006 7.700 7.700 7.620 7.620 300 -0.02(-0.26%)
Mar 07, 2006 7.640 7.640 7.640 7.640 0 +0.00(+0.00%)
Mar 06, 2006 7.640 7.640 7.640 7.640 0 +0.00(+0.00%)
Mar 03, 2006 7.640 7.640 7.640 7.640 0 +0.00(+0.00%)
Mar 02, 2006 7.640 7.640 7.640 7.640 400 -0.10(-1.29%)
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.