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 (%)
Aug 31, 2023 20.21 20.40 19.95 19.95 3,112 -0.11(-0.55%)
Aug 30, 2023 20.38 20.42 20.06 20.06 2,025 -0.35(-1.71%)
Aug 29, 2023 20.08 20.75 19.81 20.41 7,359 +0.21(+1.04%)
Aug 28, 2023 20.17 20.51 20.17 20.20 2,707 -0.47(-2.27%)
Aug 25, 2023 20.91 20.91 20.53 20.67 1,049 -0.01(-0.05%)
Aug 24, 2023 20.68 20.68 20.30 20.68 1,449 -0.42(-1.99%)
Aug 23, 2023 21.23 22.61 20.68 21.10 7,444 -0.10(-0.47%)
Aug 22, 2023 21.19 23.14 20.81 21.20 11,135 -0.10(-0.47%)
Aug 21, 2023 22.00 22.00 21.30 21.30 2,784 -0.69(-3.14%)
Aug 18, 2023 20.14 21.99 20.14 21.99 10,197 +1.77(+8.75%)
Aug 17, 2023 20.83 21.00 20.17 20.22 2,483 -0.34(-1.65%)
Aug 16, 2023 20.29 21.88 20.05 20.56 6,976 +0.41(+2.03%)
Aug 15, 2023 19.85 20.15 19.85 20.15 1,393 -0.27(-1.32%)
Aug 14, 2023 20.08 20.53 20.03 20.42 3,403 +0.03(+0.15%)
Aug 11, 2023 20.01 20.41 20.01 20.39 2,775 -0.10(-0.49%)
Aug 10, 2023 20.30 20.80 19.30 20.49 9,316 +0.49(+2.45%)
Aug 09, 2023 18.47 20.48 18.47 20.00 8,671 +0.85(+4.44%)
Aug 08, 2023 19.20 19.22 18.50 19.15 5,431 +0.13(+0.68%)
Aug 07, 2023 19.26 19.26 19.02 19.02 1,139 -0.09(-0.47%)
Aug 04, 2023 18.74 19.11 18.74 19.11 1,099 -0.08(-0.42%)
Aug 03, 2023 18.51 19.40 18.05 19.19 15,542 +1.32(+7.39%)
Aug 02, 2023 17.62 17.87 17.62 17.87 1,377 -0.01(-0.06%)
Aug 01, 2023 18.69 18.86 17.88 17.88 8,096 -1.02(-5.40%)
Jul 31, 2023 19.07 19.18 18.90 18.90 1,641 +0.03(+0.16%)
Jul 28, 2023 19.42 19.42 18.58 18.87 6,518 -0.22(-1.15%)
Jul 27, 2023 19.14 19.32 19.00 19.09 7,251 +0.01(+0.05%)
Jul 26, 2023 19.49 19.49 19.08 19.08 1,418 -0.41(-2.10%)
Jul 25, 2023 19.36 19.49 19.36 19.49 1,069 +0.16(+0.83%)
Jul 24, 2023 19.75 19.75 19.07 19.33 3,415 -0.27(-1.38%)
Jul 21, 2023 19.60 19.64 19.41 19.60 2,452 +0.29(+1.50%)
Jul 20, 2023 19.70 19.70 19.29 19.31 3,752 -0.37(-1.88%)
Jul 19, 2023 19.37 19.91 19.37 19.68 4,311 +0.08(+0.41%)
Jul 18, 2023 19.25 19.94 19.01 19.60 5,302 +0.21(+1.08%)
Jul 17, 2023 19.12 19.53 19.12 19.39 5,060 +0.08(+0.41%)
Jul 14, 2023 19.65 19.65 19.11 19.31 5,547 -0.37(-1.88%)
Jul 13, 2023 19.00 19.95 19.00 19.68 6,097 +0.52(+2.71%)
Jul 12, 2023 18.85 19.49 18.85 19.16 4,705 -0.20(-1.03%)
Jul 11, 2023 19.72 19.81 19.11 19.36 8,017 -0.25(-1.27%)
Jul 10, 2023 19.15 21.11 19.15 19.61 15,075 -0.95(-4.62%)
Jul 07, 2023 20.90 20.90 18.60 20.56 23,235 +0.16(+0.78%)
Jul 06, 2023 21.51 22.13 20.40 20.40 5,242 -1.05(-4.90%)
Jul 05, 2023 21.70 22.26 21.45 21.45 3,228 -0.20(-0.92%)
Jul 03, 2023 21.50 22.04 21.50 21.65 3,027 -0.13(-0.60%)
Jun 30, 2023 21.99 22.82 21.78 21.78 8,291 -0.24(-1.09%)
Jun 29, 2023 21.52 22.02 21.49 22.02 3,153 +0.66(+3.09%)
Jun 28, 2023 21.81 21.81 20.56 21.36 3,593 -0.74(-3.35%)
Jun 27, 2023 21.79 22.44 21.25 22.10 18,118 +0.10(+0.45%)
Jun 26, 2023 21.70 22.00 20.90 22.00 8,934 +0.00(+0.00%)
Jun 23, 2023 20.08 22.16 19.94 22.00 45,113 +1.59(+7.79%)
Jun 22, 2023 20.80 20.80 19.96 20.41 10,598 +0.16(+0.79%)
Jun 21, 2023 20.57 20.75 20.10 20.25 3,883 -0.58(-2.78%)
Jun 20, 2023 20.86 21.05 20.21 20.83 9,660 +0.13(+0.63%)
Jun 16, 2023 20.18 20.70 19.96 20.70 4,330 +0.36(+1.77%)
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.