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 (%)
Aug 31, 2020 9.240 9.240 8.450 8.450 4,532 -0.85(-9.14%)
Aug 28, 2020 8.740 9.300 8.450 9.300 5,000 +0.65(+7.51%)
Aug 27, 2020 9.200 9.200 8.650 8.650 4,468 -0.30(-3.35%)
Aug 26, 2020 9.280 9.280 8.950 8.950 2,753 -0.33(-3.55%)
Aug 25, 2020 9.000 9.279 9.000 9.279 1,408 -0.02(-0.22%)
Aug 24, 2020 9.090 9.299 9.090 9.299 1,151 +0.29(+3.21%)
Aug 21, 2020 9.690 9.690 9.010 9.010 1,500 -0.73(-7.49%)
Aug 20, 2020 9.400 9.760 9.370 9.740 1,553 +0.23(+2.42%)
Aug 19, 2020 9.520 9.815 9.510 9.510 4,796 +0.08(+0.83%)
Aug 18, 2020 9.150 9.432 9.050 9.432 4,060 +0.17(+1.86%)
Aug 17, 2020 9.090 9.260 9.090 9.260 1,335 +0.06(+0.65%)
Aug 14, 2020 9.160 9.200 9.050 9.200 600 -0.10(-1.13%)
Aug 13, 2020 9.190 9.500 9.050 9.305 4,494 +0.25(+2.82%)
Aug 12, 2020 9.410 9.820 9.050 9.050 3,585 -0.33(-3.52%)
Aug 11, 2020 9.380 9.380 9.380 9.380 434 -0.11(-1.16%)
Aug 10, 2020 9.760 9.760 9.490 9.490 500 -0.16(-1.66%)
Aug 07, 2020 9.810 10.00 9.650 9.650 1,500 -0.26(-2.62%)
Aug 06, 2020 10.01 10.01 9.910 9.910 316 -0.08(-0.80%)
Aug 05, 2020 9.980 9.990 9.980 9.990 580 -0.01(-0.10%)
Aug 04, 2020 9.840 10.00 9.840 10.00 586 +0.06(+0.60%)
Aug 03, 2020 9.540 9.940 9.540 9.940 1,470 +0.70(+7.58%)
Jul 31, 2020 9.240 9.240 9.240 9.240 600 -0.20(-2.12%)
Jul 30, 2020 9.440 9.440 9.440 9.440 629 -0.09(-0.94%)
Jul 29, 2020 9.970 9.970 9.530 9.530 623 -0.46(-4.60%)
Jul 28, 2020 9.990 9.990 9.990 9.990 319 +0.58(+6.16%)
Jul 27, 2020 9.410 9.410 9.410 9.410 258 +0.32(+3.52%)
Jul 24, 2020 9.800 9.800 9.080 9.090 2,400 -0.65(-6.67%)
Jul 23, 2020 10.20 10.20 9.580 9.740 995 -0.40(-3.94%)
Jul 22, 2020 10.16 10.16 10.14 10.14 836 -0.05(-0.49%)
Jul 21, 2020 10.19 10.19 10.19 10.19 478 +0.52(+5.38%)
Jul 20, 2020 9.730 9.730 9.670 9.670 958 -0.05(-0.51%)
Jul 17, 2020 9.520 9.720 9.520 9.720 1,700 +0.22(+2.32%)
Jul 16, 2020 9.760 9.760 9.420 9.500 1,783 -0.28(-2.86%)
Jul 15, 2020 9.790 9.790 9.410 9.780 2,680 +0.17(+1.77%)
Jul 14, 2020 9.210 9.610 9.210 9.610 1,440 +0.12(+1.26%)
Jul 13, 2020 9.370 9.860 9.370 9.490 2,761 -0.35(-3.56%)
Jul 10, 2020 9.550 9.840 9.290 9.840 6,700 +0.44(+4.68%)
Jul 09, 2020 9.520 9.890 9.400 9.400 1,024 +0.13(+1.40%)
Jul 08, 2020 9.760 9.760 9.270 9.270 2,779 -0.13(-1.38%)
Jul 07, 2020 10.16 10.18 9.380 9.400 6,732 -0.84(-8.20%)
Jul 06, 2020 10.00 10.24 9.690 10.24 1,641 +0.03(+0.29%)
Jul 02, 2020 10.01 10.28 9.640 10.21 3,800 -0.19(-1.83%)
Jul 01, 2020 8.900 10.40 8.840 10.40 12,748 +1.41(+15.68%)
Jun 30, 2020 9.220 9.220 8.730 8.990 1,501 -0.04(-0.44%)
Jun 29, 2020 8.780 10.05 8.780 9.030 15,239 -0.37(-3.94%)
Jun 26, 2020 7.900 9.710 7.510 9.400 79,500 +1.50(+18.99%)
Jun 25, 2020 8.150 8.275 7.700 7.900 23,274 -0.27(-3.30%)
Jun 24, 2020 8.450 8.900 7.800 8.170 41,602 -0.48(-5.55%)
Jun 23, 2020 8.830 9.070 8.383 8.650 30,657 -0.17(-1.93%)
Jun 22, 2020 8.880 8.950 8.370 8.820 26,244 -0.21(-2.33%)
Jun 19, 2020 9.160 9.200 8.600 9.030 20,300 +0.10(+1.12%)
Jun 18, 2020 9.350 9.850 8.930 8.930 9,007 -0.39(-4.18%)
Jun 17, 2020 9.290 9.805 9.290 9.320 12,804 +0.36(+4.02%)
Jun 16, 2020 9.490 10.07 8.900 8.960 14,092 -0.04(-0.44%)
Jun 15, 2020 8.900 9.310 8.850 9.000 10,257 +0.09(+1.01%)
Jun 12, 2020 10.15 10.15 8.910 8.910 13,700 -0.75(-7.76%)
Jun 11, 2020 10.25 10.40 9.583 9.660 9,843 -0.64(-6.21%)
Jun 10, 2020 10.76 10.88 10.25 10.30 6,422 -0.22(-2.09%)
Jun 09, 2020 10.60 11.25 10.48 10.52 5,062 -0.01(-0.09%)
Jun 08, 2020 10.56 11.90 10.28 10.53 10,251 -0.01(-0.09%)
Jun 05, 2020 9.140 10.61 8.980 10.54 18,100 +2.20(+26.38%)
Jun 04, 2020 8.560 8.780 8.150 8.340 8,405 -0.35(-4.03%)
Jun 03, 2020 8.140 8.700 8.140 8.690 2,966 +0.84(+10.70%)
Jun 02, 2020 7.730 8.920 7.730 7.850 5,157 +0.01(+0.13%)
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.