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

American Realty Investors (NY: ARL )

13.78 UNCHANGED
Official Closing Price Updated: 4:10 PM EDT, May 2, 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, 2017 7.930 8.220 7.930 8.220 1,242 +0.27(+3.40%)
May 30, 2017 7.550 7.950 7.550 7.950 3,314 +0.32(+4.19%)
May 26, 2017 7.630 7.630 7.630 7.630 160 -0.02(-0.26%)
May 25, 2017 7.650 7.650 7.251 7.650 836 +0.11(+1.43%)
May 22, 2017 7.542 109 -0.17(-2.18%)
May 19, 2017 7.710 7.710 7.710 7.710 287 +0.09(+1.18%)
May 17, 2017 7.620 24 +0.13(+1.74%)
May 16, 2017 7.374 7.490 7.300 7.490 1,579 -0.05(-0.66%)
May 15, 2017 7.250 7.540 7.250 7.540 1,137 +0.15(+2.02%)
May 09, 2017 7.390 76 +0.06(+0.89%)
May 08, 2017 7.460 7.535 7.000 7.325 9,918 -0.30(-4.00%)
May 04, 2017 7.630 18 -0.16(-2.05%)
May 02, 2017 7.790 7.790 7.790 0 +0.12(+1.59%)
Apr 28, 2017 7.668 5 -0.05(-0.67%)
Apr 27, 2017 7.720 7.720 7.720 7.720 249 -0.03(-0.38%)
Apr 24, 2017 7.749 7.749 7.749 0 +0.06(+0.77%)
Apr 20, 2017 7.690 14 +0.02(+0.26%)
Apr 19, 2017 7.650 7.843 7.650 7.670 755 -0.04(-0.52%)
Apr 18, 2017 7.630 7.720 7.630 7.710 1,946 +0.15(+1.98%)
Apr 17, 2017 8.140 8.140 7.560 7.560 4,020 -0.58(-7.13%)
Apr 13, 2017 8.141 8.141 8.140 8.140 2,483 -0.01(-0.12%)
Apr 10, 2017 8.150 1,368 +0.17(+2.13%)
Apr 05, 2017 7.980 609 +0.08(+1.01%)
Apr 04, 2017 7.780 7.900 7.780 7.900 534 -0.10(-1.25%)
Apr 03, 2017 8.010 8.110 8.000 8.000 1,382 -0.04(-0.50%)
Mar 31, 2017 7.968 8.290 7.908 8.040 986 -0.02(-0.21%)
Mar 30, 2017 7.880 8.230 7.880 8.057 4,077 +0.54(+7.14%)
Mar 29, 2017 8.090 8.120 7.508 7.520 3,915 -0.39(-4.87%)
Mar 27, 2017 7.905 203 +0.08(+1.09%)
Mar 24, 2017 7.720 7.900 7.720 7.820 1,641 +0.36(+4.83%)
Mar 23, 2017 7.380 7.470 7.380 7.460 361 -0.08(-1.09%)
Mar 22, 2017 7.545 7.545 7.542 7.542 878 -0.12(-1.54%)
Mar 21, 2017 7.660 7.660 7.660 7.660 134 +0.14(+1.80%)
Mar 20, 2017 7.520 8.550 7.370 7.525 7,816 -0.27(-3.40%)
Mar 17, 2017 7.250 8.000 7.130 7.790 10,835 +0.37(+4.99%)
Mar 16, 2017 7.350 7.450 7.100 7.420 6,006 +0.35(+4.95%)
Mar 15, 2017 6.800 7.340 6.800 7.070 4,900 +0.55(+8.44%)
Mar 14, 2017 6.400 6.530 6.400 6.520 4,275 +0.12(+1.87%)
Mar 13, 2017 6.680 6.820 6.300 6.400 7,368 -0.27(-4.05%)
Mar 10, 2017 7.000 7.115 6.670 6.670 3,740 -0.33(-4.71%)
Mar 09, 2017 7.000 7.258 7.000 7.000 4,992 -0.01(-0.14%)
Mar 08, 2017 7.000 7.250 7.000 7.010 2,745 +0.01(+0.14%)
Mar 07, 2017 7.000 7.230 6.814 7.000 2,066 -0.03(-0.43%)
Mar 06, 2017 8.160 8.160 6.950 7.030 4,047 -1.05(-13.00%)
Mar 03, 2017 7.900 8.320 7.660 8.080 996 +0.18(+2.28%)
Mar 02, 2017 7.750 7.900 7.694 7.900 1,850 +0.14(+1.80%)
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.