Indicators

American Realty Investors (NY: ARL )

14.14 -0.37 (-2.55%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	8.530	9.200	8.510	8.530	8,073	-0.30(-3.40%)
May 27, 2010	8.390	8.880	8.390	8.830	8,060	+0.33(+3.88%)
May 26, 2010	8.370	8.680	8.200	8.500	14,582	+0.20(+2.41%)
May 25, 2010	8.090	8.320	8.090	8.300	199	+0.09(+1.10%)
May 24, 2010	8.860	8.860	8.140	8.210	10,140	-0.61(-6.92%)
May 21, 2010	8.240	8.820	8.200	8.820	11,953	+0.50(+6.01%)
May 20, 2010	7.610	8.470	7.596	8.320	13,020	+0.15(+1.84%)
May 19, 2010	7.920	8.220	7.880	8.170	8,900	+0.12(+1.49%)
May 18, 2010	8.900	8.910	7.730	8.050	258	-0.38(-4.51%)
May 17, 2010	8.340	8.450	8.260	8.430	4,188	+0.05(+0.60%)
May 14, 2010	8.380	8.460	7.940	8.380	5,276	-0.01(-0.12%)
May 13, 2010	9.110	9.440	8.370	8.390	12,793	-0.78(-8.51%)
May 12, 2010	9.470	9.530	8.800	9.170	13,486	-0.18(-1.93%)
May 11, 2010	8.560	9.460	8.560	9.350	148	+1.18(+14.44%)
May 10, 2010	8.050	8.250	8.040	8.170	16,786	-0.32(-3.77%)
May 07, 2010	9.200	9.200	8.490	8.490	7,135	-0.51(-5.67%)
May 06, 2010	8.630	9.260	8.460	9.000	12,343	+0.30(+3.45%)
May 05, 2010	8.550	8.720	7.690	8.700	34,140	-0.05(-0.57%)
May 04, 2010	8.770	8.840	8.370	8.750	12,682	-0.09(-1.02%)

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.