Skip to main content

American Realty Investors (NY: ARL )

17.92 -0.20 (-1.10%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2011 2.680 2.680 2.610 2.610 5,640 -0.03(-1.14%)
Jun 29, 2011 2.960 2.960 2.546 2.640 22,747 -0.29(-9.90%)
Jun 28, 2011 3.170 3.170 2.930 2.930 12,375 -0.22(-7.13%)
Jun 27, 2011 3.200 3.510 3.150 3.155 28,345 -0.03(-0.79%)
Jun 24, 2011 3.290 3.290 3.100 3.180 12,951 -0.11(-3.34%)
Jun 23, 2011 3.800 3.800 3.290 3.290 16,570 -0.58(-14.99%)
Jun 22, 2011 3.770 3.970 3.770 3.870 8,358 -0.03(-0.77%)
Jun 21, 2011 4.380 4.850 3.850 3.900 46,787 -0.36(-8.45%)
Jun 20, 2011 3.720 4.340 3.720 4.260 46,919 +0.30(+7.58%)
Jun 17, 2011 3.420 4.300 3.420 3.960 119,427 +0.61(+18.21%)
Jun 16, 2011 3.050 3.420 2.790 3.350 43,631 +0.30(+9.84%)
Jun 15, 2011 3.200 3.400 3.000 3.050 22,383 -0.15(-4.69%)
Jun 14, 2011 2.900 3.600 2.390 3.200 139,111 +0.62(+24.03%)
Jun 13, 2011 1.800 2.710 1.750 2.580 89,676 +0.71(+37.97%)
Jun 10, 2011 2.010 2.100 1.780 1.870 18,798 -0.18(-8.78%)
Jun 09, 2011 2.110 2.110 2.010 2.050 6,531 -0.07(-3.21%)
Jun 08, 2011 2.120 2.130 2.100 2.118 5,218 -0.00(-0.09%)
Jun 07, 2011 2.200 2.200 2.120 2.120 6,727 -0.11(-4.93%)
Jun 06, 2011 2.510 2.630 2.180 2.230 9,517 -0.38(-14.56%)
Jun 03, 2011 2.320 2.630 2.300 2.610 61,486 +0.12(+4.82%)
May 24, 2011 2.400 2.490 2.400 2.490 1,792 -0.04(-1.58%)
May 23, 2011 2.360 2.530 2.360 2.530 1,817 +0.00(+0.00%)
May 20, 2011 2.350 2.530 2.350 2.530 4,552 +0.00(+0.00%)
May 19, 2011 2.530 2.530 2.490 2.530 4,800 +0.00(+0.00%)
May 18, 2011 2.470 2.530 2.390 2.530 4,667 +0.00(+0.02%)
May 17, 2011 2.500 2.530 2.500 2.530 3,569 +0.18(+7.64%)
May 16, 2011 2.450 2.530 2.350 2.350 8,975 -0.18(-7.08%)
May 13, 2011 2.470 2.529 2.470 2.529 4,202 +0.02(+0.76%)
May 12, 2011 2.500 2.510 2.500 2.510 500 +0.00(+0.18%)
May 11, 2011 2.500 2.510 2.480 2.506 8,331 +0.02(+0.63%)
May 10, 2011 2.370 2.500 2.350 2.490 9,301 +0.09(+3.75%)
May 09, 2011 2.400 2.400 2.400 2.400 1,000 -0.04(-1.64%)
May 06, 2011 2.400 2.490 2.373 2.440 4,380 +0.04(+1.67%)
May 05, 2011 2.410 2.410 2.400 2.400 1,100 -0.06(-2.44%)
May 04, 2011 2.490 2.490 2.390 2.460 3,978 -0.03(-1.20%)
May 03, 2011 2.460 2.490 2.460 2.490 1,120 +0.01(+0.44%)
May 02, 2011 2.479 2.479 2.479 2.479 7,074 -0.06(-2.40%)
Apr 29, 2011 2.540 2.540 2.540 2.540 116 -0.01(-0.39%)
Apr 28, 2011 2.450 2.630 2.450 2.550 7,255 +0.06(+2.41%)
Apr 27, 2011 2.510 2.510 2.350 2.490 6,990 -0.18(-6.74%)
Apr 26, 2011 2.660 2.780 2.640 2.670 6,300 -0.16(-5.65%)
Apr 25, 2011 2.850 2.850 2.830 2.830 934 -0.02(-0.71%)
Apr 21, 2011 2.860 2.860 2.850 2.850 300 -0.09(-3.05%)
Apr 20, 2011 2.870 2.940 2.850 2.940 529 +0.07(+2.44%)
Apr 19, 2011 2.860 2.930 2.860 2.870 1,200 -0.01(-0.35%)
Apr 18, 2011 3.010 3.030 2.824 2.880 1,307 -0.01(-0.35%)
Apr 15, 2011 3.000 3.000 2.890 2.890 2,693 -0.06(-2.03%)
Apr 14, 2011 3.060 3.060 2.830 2.950 10,878 -0.10(-3.28%)
Apr 13, 2011 2.970 3.050 2.100 3.050 83,180 +0.05(+1.67%)
Apr 12, 2011 3.000 3.000 3.000 3.000 1,900 +0.08(+2.74%)
Apr 11, 2011 2.840 2.920 2.840 2.920 400 -0.04(-1.35%)
Apr 08, 2011 3.050 3.050 2.960 2.960 1,617 -0.09(-2.88%)
Apr 07, 2011 2.890 3.100 2.890 3.048 6,117 +0.20(+6.95%)
Apr 06, 2011 3.130 3.130 2.850 2.850 15,429 -0.24(-7.80%)
Apr 05, 2011 3.170 3.192 3.091 3.091 1,798 -0.13(-4.01%)
Apr 04, 2011 3.200 3.290 3.200 3.220 3,045 +0.05(+1.58%)
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.