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

American Realty Investors (NY: ARL )

13.61 -0.17 (-1.23%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Jul 31, 2008 8.200 8.520 8.050 8.360 4,724 -0.01(-0.12%)
Jul 30, 2008 8.130 8.480 8.130 8.370 9,900 +0.14(+1.70%)
Jul 29, 2008 8.230 8.500 8.100 8.230 28,800 +0.10(+1.23%)
Jul 28, 2008 8.000 8.250 8.000 8.130 7,300 +0.18(+2.26%)
Jul 25, 2008 8.050 8.250 7.950 7.950 7,600 -0.06(-0.75%)
Jul 24, 2008 8.200 8.400 8.000 8.010 31,905 -0.27(-3.24%)
Jul 23, 2008 7.930 8.286 7.930 8.278 1,363 +0.35(+4.39%)
Jul 22, 2008 8.000 8.000 7.930 7.930 2,200 -0.04(-0.50%)
Jul 21, 2008 8.040 8.040 7.900 7.970 2,150 -0.33(-3.98%)
Jul 18, 2008 8.260 8.350 8.210 8.300 4,900 +0.13(+1.59%)
Jul 17, 2008 8.250 8.330 8.150 8.170 1,800 -0.14(-1.68%)
Jul 16, 2008 8.230 8.310 8.230 8.310 1,100 +0.06(+0.73%)
Jul 15, 2008 8.400 8.400 8.250 8.250 1,700 -0.25(-2.94%)
Jul 14, 2008 8.640 8.640 8.500 8.500 1,200 -0.44(-4.92%)
Jul 11, 2008 9.120 9.250 8.900 8.940 5,500 -0.07(-0.78%)
Jul 10, 2008 9.250 9.330 8.900 9.010 4,800 -0.32(-3.43%)
Jul 09, 2008 9.300 9.430 9.150 9.330 4,900 -0.07(-0.74%)
Jul 08, 2008 9.300 9.450 9.300 9.400 3,300 +0.08(+0.86%)
Jul 07, 2008 9.450 9.800 9.300 9.320 17,600 -0.21(-2.20%)
Jul 04, 2008 9.600 9.700 9.350 9.530 3,500 +0.00(+0.00%)
Jul 03, 2008 9.600 9.700 9.350 9.530 3,500 -0.19(-1.95%)
Jul 02, 2008 9.530 10.05 9.500 9.720 5,300 +0.22(+2.32%)
Jul 01, 2008 9.600 9.950 9.490 9.500 5,900 +0.02(+0.21%)
Jun 30, 2008 9.650 9.650 9.350 9.480 5,300 -0.08(-0.83%)
Jun 27, 2008 9.470 9.850 9.350 9.559 21,734 +0.06(+0.62%)
Jun 26, 2008 9.600 9.600 9.400 9.500 4,900 -0.20(-2.06%)
Jun 25, 2008 9.650 9.800 9.650 9.700 400 +0.20(+2.11%)
Jun 24, 2008 9.380 9.500 9.290 9.500 2,900 +0.17(+1.82%)
Jun 23, 2008 9.400 9.450 9.310 9.330 2,104 -0.01(-0.11%)
Jun 20, 2008 9.620 9.800 9.280 9.340 12,700 -0.17(-1.79%)
Jun 19, 2008 10.19 10.25 9.500 9.510 8,857 -0.49(-4.90%)
Jun 18, 2008 10.10 10.10 9.920 10.00 1,100 +0.08(+0.81%)
Jun 17, 2008 10.20 10.40 9.790 9.920 11,400 -0.24(-2.36%)
Jun 16, 2008 10.91 10.92 10.15 10.16 2,675 -0.89(-8.05%)
Jun 13, 2008 10.85 11.10 10.85 11.05 2,300 +0.16(+1.47%)
Jun 12, 2008 10.89 10.89 10.89 10.89 100 -0.11(-1.00%)
Jun 11, 2008 11.00 11.08 10.95 11.00 800 -0.08(-0.72%)
Jun 10, 2008 11.00 11.16 11.00 11.08 1,000 -0.08(-0.72%)
Jun 09, 2008 11.53 11.53 11.15 11.16 3,082 -0.34(-2.96%)
Jun 06, 2008 11.71 11.87 11.50 11.50 2,600 -0.36(-3.04%)
Jun 05, 2008 11.87 11.97 11.75 11.86 7,357 +0.08(+0.68%)
Jun 04, 2008 11.80 11.99 11.75 11.78 2,200 -0.11(-0.90%)
Jun 03, 2008 11.87 11.89 11.87 11.89 400 -0.04(-0.36%)
Jun 02, 2008 12.00 12.00 11.68 11.93 8,900 -0.01(-0.09%)
May 30, 2008 12.00 12.05 11.92 11.94 5,232 +0.08(+0.68%)
May 29, 2008 11.81 12.06 11.65 11.86 15,200 -0.10(-0.84%)
May 28, 2008 11.62 12.10 11.62 11.96 3,900 +0.29(+2.49%)
May 27, 2008 11.79 11.80 11.65 11.67 4,300 -0.19(-1.60%)
May 26, 2008 11.80 12.01 11.76 11.86 0 +0.00(+0.00%)
May 23, 2008 11.80 12.01 11.76 11.86 2,400 -0.07(-0.59%)
May 22, 2008 11.58 12.00 11.51 11.93 7,600 +0.18(+1.55%)
May 21, 2008 11.65 11.80 11.50 11.75 5,935 -0.19(-1.61%)
May 20, 2008 11.85 12.00 11.75 11.94 3,335 +0.11(+0.93%)
May 19, 2008 11.90 12.20 11.75 11.83 10,800 -0.12(-1.00%)
May 16, 2008 12.20 12.35 11.95 11.95 7,300 -0.30(-2.45%)
May 15, 2008 12.11 13.04 11.95 12.25 29,651 +0.14(+1.16%)
May 14, 2008 12.10 12.25 11.95 12.11 10,600 -0.14(-1.14%)
May 13, 2008 11.95 12.25 11.80 12.25 7,514 +0.20(+1.66%)
May 12, 2008 11.70 12.05 11.34 12.05 12,841 +0.51(+4.42%)
May 09, 2008 11.41 11.60 10.90 11.54 9,000 +0.00(+0.00%)
May 08, 2008 11.17 11.73 10.95 11.54 20,000 +0.33(+2.94%)
May 07, 2008 10.89 11.38 10.88 11.21 15,500 +0.30(+2.75%)
May 06, 2008 11.20 11.20 10.75 10.91 7,110 -0.42(-3.71%)
May 05, 2008 11.30 11.38 11.29 11.33 5,196 +0.07(+0.62%)
May 02, 2008 11.11 11.26 11.11 11.26 500 +0.15(+1.35%)
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.