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 (%)
Jun 30, 2017	8.850	8.937	8.524	8.524	4,102	-0.13(-1.45%)
Jun 29, 2017	8.536	8.650	8.536	8.650	304	-0.07(-0.80%)
Jun 28, 2017	8.850	8.850	8.500	8.720	4,677	-0.06(-0.71%)
Jun 27, 2017	8.782	8.782	8.782	8.782	1,053	-0.14(-1.54%)
Jun 26, 2017	9.100	9.100	8.920	8.920	252	-0.18(-1.98%)
Jun 23, 2017	8.790	9.100	8.590	9.100	1,190	+0.08(+0.92%)
Jun 22, 2017	9.017	9.017	9.017	9.017	238	+0.09(+0.98%)
Jun 21, 2017	8.789	8.950	8.789	8.930	905	+0.02(+0.17%)
Jun 19, 2017		8.915	8.915	8.915	0	+0.06(+0.73%)
Jun 16, 2017	8.850	8.850	8.850	8.850	1,417	-0.24(-2.64%)
Jun 14, 2017				9.090	20	+0.12(+1.34%)
Jun 13, 2017	9.370	9.370	8.970	8.970	731	-0.40(-4.27%)
Jun 12, 2017	9.615	9.674	9.370	9.370	1,039	-0.30(-3.10%)
Jun 09, 2017	9.670	9.670	9.459	9.670	1,280	-0.32(-3.20%)
Jun 08, 2017	9.990	9.990	9.990	9.990	178	+0.00(+0.00%)
Jun 07, 2017	9.710	9.990	9.710	9.990	38,344	+0.28(+2.88%)
Jun 06, 2017	8.999	9.710	8.999	9.710	12,527	+0.71(+7.89%)
Jun 05, 2017	9.000	9.000	8.734	9.000	2,970	+0.05(+0.56%)
Jun 02, 2017	8.490	8.950	8.490	8.950	3,694	+0.45(+5.29%)

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.