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, 2006 8.900 8.900 8.900 8.900 300 -0.01(-0.11%)
Aug 30, 2006 8.900 8.910 8.900 8.910 300 -0.08(-0.89%)
Aug 29, 2006 8.990 8.990 8.990 8.990 100 +0.00(+0.00%)
Aug 28, 2006 8.990 9.000 8.990 8.990 2,200 +0.10(+1.12%)
Aug 25, 2006 8.890 8.890 8.890 8.890 200 +0.00(+0.00%)
Aug 24, 2006 8.890 8.890 8.890 8.890 0 +0.00(+0.00%)
Aug 23, 2006 8.990 8.990 8.880 8.890 1,600 -0.01(-0.11%)
Aug 22, 2006 8.900 8.900 8.900 8.900 0 +0.00(+0.00%)
Aug 21, 2006 8.710 8.900 8.710 8.900 400 +0.09(+1.02%)
Aug 18, 2006 8.840 8.840 8.810 8.810 200 -0.05(-0.56%)
Aug 17, 2006 8.860 8.860 8.860 8.860 0 +0.00(+0.00%)
Aug 16, 2006 8.860 8.860 8.860 8.860 0 +0.00(+0.00%)
Aug 15, 2006 8.790 8.880 8.790 8.860 600 +0.17(+1.96%)
Aug 14, 2006 8.680 8.690 8.680 8.690 500 -0.06(-0.69%)
Aug 11, 2006 8.750 8.750 8.750 8.750 200 +0.00(+0.00%)
Aug 10, 2006 8.750 8.750 8.750 8.750 100 +0.00(+0.00%)
Aug 09, 2006 8.750 8.750 8.750 8.750 200 -0.15(-1.69%)
Aug 08, 2006 8.760 8.900 8.760 8.900 200 +0.15(+1.71%)
Aug 07, 2006 8.750 8.750 8.750 8.750 200 +0.00(+0.00%)
Aug 04, 2006 8.750 8.750 8.750 8.750 100 +0.00(+0.00%)
Aug 03, 2006 8.900 9.050 8.750 8.750 2,300 -0.15(-1.69%)
Aug 02, 2006 8.900 8.900 8.900 8.900 500 +0.15(+1.71%)
Aug 01, 2006 8.750 8.750 8.750 8.750 0 +0.00(+0.00%)
Jul 31, 2006 8.750 8.750 8.750 8.750 100 +0.00(+0.00%)
Jul 28, 2006 8.750 8.750 8.750 8.750 1,300 +0.00(+0.00%)
Jul 27, 2006 8.750 8.750 8.750 8.750 100 -0.01(-0.11%)
Jul 26, 2006 8.760 8.760 8.760 8.760 100 +0.00(+0.00%)
Jul 25, 2006 8.760 8.760 8.750 8.760 1,200 -0.11(-1.24%)
Jul 24, 2006 8.750 8.870 8.750 8.870 500 +0.03(+0.34%)
Jul 21, 2006 8.850 8.850 8.800 8.840 1,500 -0.01(-0.11%)
Jul 20, 2006 8.850 8.850 8.850 8.850 100 -0.04(-0.45%)
Jul 19, 2006 8.890 8.890 8.890 8.890 0 +0.00(+0.00%)
Jul 18, 2006 8.850 8.890 8.830 8.890 600 +0.01(+0.11%)
Jul 17, 2006 8.850 8.890 8.850 8.880 1,600 +0.03(+0.34%)
Jul 14, 2006 8.850 8.850 8.850 8.850 0 +0.00(+0.00%)
Jul 13, 2006 8.850 8.850 8.850 8.850 0 +0.00(+0.00%)
Jul 12, 2006 8.850 8.850 8.850 8.850 0 +0.00(+0.00%)
Jul 11, 2006 8.750 8.900 8.750 8.850 1,500 -0.05(-0.56%)
Jul 10, 2006 8.900 8.900 8.900 8.900 500 +0.15(+1.71%)
Jul 07, 2006 8.720 8.750 8.720 8.750 400 +0.05(+0.57%)
Jul 06, 2006 8.800 8.800 8.650 8.700 1,100 -0.09(-1.02%)
Jul 05, 2006 8.790 8.790 8.790 8.790 0 +0.00(+0.00%)
Jul 03, 2006 8.600 8.790 8.600 8.790 700 +0.21(+2.45%)
Jun 30, 2006 8.580 8.580 8.580 8.580 1,400 -0.02(-0.23%)
Jun 29, 2006 8.500 8.600 8.500 8.600 500 +0.00(+0.00%)
Jun 28, 2006 8.600 8.600 8.600 8.600 0 +0.00(+0.00%)
Jun 27, 2006 8.510 8.610 8.510 8.600 4,900 +0.05(+0.58%)
Jun 26, 2006 8.550 8.550 8.550 8.550 100 +0.00(+0.00%)
Jun 23, 2006 8.510 8.570 8.510 8.550 900 +0.18(+2.15%)
Jun 22, 2006 8.430 8.430 8.250 8.370 700 +0.04(+0.48%)
Jun 21, 2006 8.350 8.350 8.330 8.330 400 -0.14(-1.69%)
Jun 20, 2006 8.500 8.500 8.450 8.473 3,100 -0.43(-4.80%)
Jun 19, 2006 8.900 8.900 8.900 8.900 0 +0.00(+0.00%)
Jun 16, 2006 8.900 8.900 8.900 8.900 200 -0.10(-1.11%)
Jun 15, 2006 9.010 9.010 8.900 9.000 800 +0.00(+0.00%)
Jun 14, 2006 9.000 9.000 9.000 9.000 0 +0.00(+0.00%)
Jun 13, 2006 9.110 9.110 9.000 9.000 800 -0.23(-2.52%)
Jun 12, 2006 9.210 9.233 9.210 9.233 200 -0.01(-0.08%)
Jun 09, 2006 9.240 9.240 9.240 9.240 400 -0.01(-0.11%)
Jun 08, 2006 9.250 9.250 9.250 9.250 100 -0.05(-0.54%)
Jun 07, 2006 9.270 9.300 9.270 9.300 1,400 +0.03(+0.32%)
Jun 06, 2006 9.270 9.270 9.270 9.270 0 +0.00(+0.00%)
Jun 05, 2006 9.270 9.300 9.270 9.270 1,700 +0.06(+0.65%)
Jun 02, 2006 9.210 9.210 9.210 9.210 1,000 -0.09(-0.97%)
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.