Indicators

American Realty Investors (NY: ARL )

13.99 +0.17 (+1.23%)

Streaming Delayed Price Updated: 1:31 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	16.30	16.92	16.30	16.92	1,200	+0.60(+3.68%)
Sep 27, 2018	16.32	16.32	16.32	16.32	1,427	-0.09(-0.55%)
Sep 26, 2018	16.66	16.66	16.03	16.41	876	-0.33(-1.97%)
Sep 25, 2018	16.56	16.74	15.51	16.74	1,461	+0.09(+0.54%)
Sep 24, 2018	16.65	16.65	16.37	16.65	2,854	+0.24(+1.46%)
Sep 21, 2018	17.90	17.90	16.10	16.41	15,000	-1.54(-8.58%)
Sep 20, 2018	17.72	17.95	17.29	17.95	3,365	+0.53(+3.04%)
Sep 19, 2018	17.31	17.73	17.31	17.42	2,064	+0.35(+2.05%)
Sep 18, 2018	17.29	17.49	16.99	17.07	3,790	-0.15(-0.87%)
Sep 17, 2018	16.92	17.22	16.92	17.22	1,454	+0.41(+2.44%)
Sep 14, 2018	16.83	17.47	16.35	16.81	5,000	-0.17(-1.00%)
Sep 13, 2018	16.89	17.16	16.63	16.98	2,535	+0.03(+0.18%)
Sep 12, 2018	16.61	16.95	16.61	16.95	2,733	+0.19(+1.13%)
Sep 11, 2018	15.75	16.76	15.60	16.76	4,746	+1.25(+8.06%)
Sep 10, 2018	14.52	15.51	14.50	15.51	3,998	+1.00(+6.89%)
Sep 07, 2018	16.26	16.26	14.51	14.51	4,100	-1.89(-11.52%)
Sep 06, 2018	16.35	16.40	15.80	16.40	2,013	+0.10(+0.61%)
Sep 05, 2018	16.40	16.40	16.30	16.30	789	-0.27(-1.63%)

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.