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

American Realty Investors (NY: ARL )

15.50 UNCHANGED
Official Closing Price Updated: 4:10 PM EDT, Apr 16, 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, 2012 2.128 2.160 2.030 2.070 5,443 +0.05(+2.48%)
Aug 30, 2012 2.070 2.070 1.950 2.020 2,011 -0.18(-8.18%)
Aug 28, 2012 2.140 2.200 2.200 2.200 2,100 +0.06(+2.80%)
Aug 27, 2012 2.020 2.140 1.980 2.140 2,140 +0.19(+9.74%)
Aug 24, 2012 2.070 2.070 1.950 1.950 1,008 -0.18(-8.45%)
Aug 23, 2012 2.110 2.130 2.110 2.130 500 +0.08(+4.11%)
Aug 22, 2012 1.970 2.140 1.960 2.046 1,913 +0.12(+6.45%)
Aug 21, 2012 1.930 1.930 1.922 1.922 656 -0.05(-2.44%)
Aug 20, 2012 2.060 2.130 1.970 1.970 4,848 -0.07(-3.43%)
Aug 17, 2012 1.710 2.040 1.710 2.040 1,779 +0.38(+22.89%)
Aug 16, 2012 1.880 1.950 1.660 1.660 5,578 -0.24(-12.63%)
Aug 15, 2012 1.980 2.000 1.870 1.900 1,744 -0.10(-5.00%)
Aug 14, 2012 2.030 2.140 2.000 2.000 5,459 -0.05(-2.44%)
Aug 13, 2012 2.150 2.150 2.050 2.050 1,216 +0.02(+0.99%)
Aug 10, 2012 2.140 2.140 2.030 2.030 1,904 -0.25(-10.96%)
Aug 09, 2012 2.280 2.280 2.280 2.280 500 +0.22(+10.68%)
Aug 07, 2012 2.080 2.060 2.060 2.060 300 -0.04(-1.90%)
Aug 06, 2012 2.100 2.100 2.100 2.100 300 +0.05(+2.44%)
Aug 03, 2012 2.130 2.140 2.050 2.050 710 +0.01(+0.49%)
Aug 02, 2012 2.040 2.040 2.040 2.040 190 -0.05(-2.39%)
Jul 31, 2012 1.960 2.090 2.090 2.090 3,000 -0.15(-6.54%)
Jul 30, 2012 1.980 2.250 1.960 2.236 4,607 +0.29(+14.68%)
Jul 26, 2012 1.960 1.950 1.950 1.950 900 -0.17(-8.02%)
Jul 25, 2012 2.020 2.120 2.020 2.120 800 +0.16(+8.16%)
Jul 23, 2012 1.850 1.960 1.960 1.960 1,000 -0.03(-1.51%)
Jul 19, 2012 1.900 1.990 1.990 1.990 1,200 +0.14(+7.57%)
Jul 18, 2012 1.850 1.850 1.850 1.850 149 -0.00(-0.03%)
Jul 17, 2012 1.830 1.851 1.760 1.851 1,427 +0.01(+0.53%)
Jul 16, 2012 1.850 1.850 1.830 1.841 1,010 -0.01(-0.50%)
Jul 12, 2012 1.850 1.850 1.850 1.850 500 +0.00(+0.00%)
Jul 11, 2012 1.850 1.850 1.850 1.850 100 -0.00(-0.06%)
Jul 10, 2012 1.850 1.851 1.850 1.851 1,007 +0.00(+0.06%)
Jul 09, 2012 1.750 1.850 1.703 1.850 1,705 -0.04(-2.12%)
Jul 06, 2012 1.790 1.900 1.790 1.890 1,168 -0.08(-4.06%)
Jul 03, 2012 2.010 1.970 1.970 1.970 500 -0.15(-7.08%)
Jul 02, 2012 2.010 2.120 2.010 2.120 631 +0.17(+8.60%)
Jun 28, 2012 1.950 1.952 1.952 1.952 100 -0.01(-0.40%)
Jun 27, 2012 1.950 1.960 1.950 1.960 466 +0.01(+0.51%)
Jun 26, 2012 1.900 2.020 1.690 1.950 2,316 +0.12(+6.50%)
Jun 25, 2012 1.950 1.950 1.830 1.831 908 -0.04(-2.09%)
Jun 22, 2012 1.510 1.870 1.510 1.870 4,500 +0.23(+14.02%)
Jun 20, 2012 1.640 1.640 1.640 1.640 0 -0.12(-6.82%)
Jun 19, 2012 1.750 1.760 1.700 1.760 3,905 -0.11(-5.88%)
Jun 18, 2012 1.900 1.900 1.870 1.870 843 -0.13(-6.50%)
Jun 15, 2012 1.990 2.110 1.900 2.000 4,193 +0.04(+2.04%)
Jun 14, 2012 1.960 1.960 1.960 1.960 200 +0.00(+0.00%)
Jun 13, 2012 1.960 1.960 1.960 1.960 183 -0.03(-1.51%)
Jun 12, 2012 1.990 1.990 1.990 1.990 244 -0.04(-1.97%)
Jun 11, 2012 1.960 2.050 1.960 2.030 1,959 +0.08(+4.10%)
Jun 08, 2012 1.950 1.950 1.950 1.950 100 -0.10(-5.04%)
Jun 07, 2012 2.150 2.150 2.050 2.053 1,306 -0.15(-6.78%)
Jun 06, 2012 2.140 2.203 2.140 2.203 344 +0.20(+10.14%)
Jun 04, 2012 2.000 2.000 2.000 2.000 0 -0.10(-4.76%)
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.