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

American Realty Investors (NY: ARL )

14.32 +0.47 (+3.39%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Jun 29, 2007 8.220 8.290 8.150 8.190 3,900 -0.11(-1.33%)
Jun 28, 2007 8.160 8.300 8.160 8.300 1,300 +0.08(+0.97%)
Jun 27, 2007 8.220 8.220 8.200 8.220 500 -0.03(-0.36%)
Jun 26, 2007 8.260 8.260 8.250 8.250 1,300 -0.05(-0.60%)
Jun 25, 2007 8.300 8.300 8.300 8.300 300 +0.00(+0.00%)
Jun 22, 2007 8.300 8.310 8.300 8.300 800 -0.05(-0.60%)
Jun 21, 2007 8.350 8.350 8.350 8.350 0 +0.00(+0.00%)
Jun 20, 2007 8.350 8.350 8.350 8.350 900 +0.03(+0.36%)
Jun 19, 2007 8.250 8.320 8.250 8.320 1,800 -0.18(-2.12%)
Jun 18, 2007 8.560 8.560 8.500 8.500 2,700 -0.11(-1.28%)
Jun 15, 2007 8.700 8.700 8.610 8.610 2,800 +0.03(+0.35%)
Jun 14, 2007 8.600 8.620 8.580 8.580 3,400 -0.23(-2.61%)
Jun 13, 2007 8.900 8.900 8.810 8.810 600 -0.12(-1.34%)
Jun 12, 2007 9.030 9.030 8.930 8.930 2,200 +0.00(+0.00%)
Jun 11, 2007 9.000 9.030 8.270 8.930 4,100 -0.11(-1.22%)
Jun 08, 2007 9.060 9.100 9.040 9.040 800 -0.17(-1.85%)
Jun 07, 2007 9.210 9.210 9.210 9.210 0 +0.00(+0.00%)
Jun 06, 2007 9.330 9.330 9.170 9.210 1,400 -0.02(-0.22%)
Jun 05, 2007 9.230 9.230 9.230 9.230 200 -0.15(-1.60%)
Jun 04, 2007 9.370 9.380 9.370 9.380 200 -0.04(-0.42%)
Jun 01, 2007 9.420 9.420 9.420 9.420 100 -0.05(-0.53%)
May 31, 2007 9.440 9.480 9.390 9.470 5,400 +0.00(+0.00%)
May 30, 2007 9.460 9.640 9.400 9.470 14,400 +0.04(+0.42%)
May 29, 2007 9.500 9.500 9.430 9.430 900 -0.12(-1.26%)
May 25, 2007 9.600 9.600 9.550 9.550 500 -0.11(-1.14%)
May 24, 2007 9.660 9.660 9.660 9.660 12,200 +0.01(+0.10%)
May 23, 2007 9.710 9.710 9.650 9.650 500 -0.16(-1.63%)
May 22, 2007 9.780 9.810 9.750 9.810 2,800 +0.08(+0.82%)
May 21, 2007 9.810 9.870 9.660 9.730 10,300 -0.19(-1.92%)
May 18, 2007 9.930 9.930 9.850 9.920 401,700 +0.05(+0.51%)
May 17, 2007 9.920 10.00 9.850 9.870 405,900 +0.02(+0.20%)
May 16, 2007 9.770 10.00 9.670 9.850 10,900 +0.05(+0.51%)
May 15, 2007 9.760 9.800 9.750 9.800 1,800 +0.00(+0.00%)
May 14, 2007 9.410 10.00 9.410 9.800 11,300 +0.40(+4.26%)
May 11, 2007 9.520 9.610 9.330 9.400 10,500 -0.12(-1.26%)
May 10, 2007 9.410 9.610 9.360 9.520 17,600 +0.12(+1.28%)
May 09, 2007 9.340 9.550 9.220 9.400 15,700 +0.10(+1.08%)
May 08, 2007 9.320 9.320 9.300 9.300 300 -0.08(-0.85%)
May 07, 2007 9.400 9.500 9.300 9.380 10,200 -0.10(-1.05%)
May 04, 2007 9.480 9.480 9.480 9.480 900 +0.00(+0.00%)
May 03, 2007 9.150 9.500 9.150 9.480 11,100 +0.37(+4.06%)
May 02, 2007 9.070 9.140 9.070 9.110 1,200 +0.05(+0.55%)
May 01, 2007 9.030 9.060 9.030 9.060 900 +0.06(+0.67%)
Apr 30, 2007 8.950 9.000 8.950 9.000 300 +0.03(+0.33%)
Apr 27, 2007 8.970 8.970 8.950 8.970 1,200 +0.03(+0.34%)
Apr 26, 2007 8.900 8.940 8.900 8.940 1,700 +0.14(+1.59%)
Apr 25, 2007 8.700 8.800 8.700 8.800 1,000 +0.06(+0.69%)
Apr 24, 2007 8.710 8.742 8.710 8.740 1,300 +0.01(+0.11%)
Apr 23, 2007 8.590 8.750 8.590 8.730 3,100 +0.14(+1.63%)
Apr 20, 2007 8.580 8.590 8.580 8.590 1,300 +0.15(+1.78%)
Apr 19, 2007 8.440 8.440 8.440 8.440 1,400 +0.06(+0.72%)
Apr 18, 2007 8.380 8.380 8.380 8.380 300 +0.10(+1.21%)
Apr 17, 2007 8.280 8.280 8.280 8.280 100 +0.01(+0.12%)
Apr 16, 2007 8.270 8.270 8.270 8.270 100 -0.01(-0.12%)
Apr 13, 2007 8.280 8.280 8.280 8.280 100 +0.03(+0.36%)
Apr 12, 2007 8.250 8.250 8.250 8.250 0 +0.00(+0.00%)
Apr 11, 2007 8.210 8.250 8.210 8.250 1,400 +0.07(+0.86%)
Apr 10, 2007 8.140 8.180 8.140 8.180 3,100 +0.07(+0.86%)
Apr 09, 2007 8.100 8.110 8.100 8.110 200 +0.00(+0.00%)
Apr 05, 2007 8.120 8.120 8.110 8.110 400 -0.05(-0.61%)
Apr 04, 2007 8.180 8.180 8.160 8.160 200 -0.01(-0.12%)
Apr 03, 2007 8.150 8.170 8.140 8.170 3,200 +0.09(+1.11%)
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.