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

American Realty Investors (NY: ARL )

13.61 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 3, 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 (%)
Sep 30, 2013 4.820 4.900 4.510 4.580 2,782 -0.14(-2.97%)
Sep 27, 2013 4.890 4.890 4.720 4.720 485 -0.08(-1.66%)
Sep 26, 2013 5.030 5.030 4.800 4.800 835 -0.32(-6.25%)
Sep 25, 2013 4.750 5.130 4.710 5.120 19,022 +0.40(+8.52%)
Sep 24, 2013 4.750 4.750 4.718 4.718 460 +0.21(+4.61%)
Sep 23, 2013 4.340 4.800 4.340 4.510 4,183 +0.11(+2.50%)
Sep 20, 2013 4.030 4.400 4.000 4.400 16,851 +0.45(+11.39%)
Sep 19, 2013 4.110 4.230 3.930 3.950 13,700 -0.29(-6.84%)
Sep 18, 2013 4.180 4.370 3.750 4.240 24,803 +0.09(+2.17%)
Sep 17, 2013 4.190 4.250 3.880 4.150 18,691 -0.04(-0.95%)
Sep 16, 2013 4.560 4.590 4.150 4.190 16,840 -0.36(-7.91%)
Sep 13, 2013 4.570 4.741 4.510 4.550 21,570 +0.07(+1.65%)
Sep 12, 2013 4.640 4.730 4.375 4.476 30,400 -0.17(-3.74%)
Sep 11, 2013 4.260 4.769 4.150 4.650 37,466 +0.20(+4.49%)
Sep 10, 2013 4.610 4.730 4.450 4.450 4,314 -0.33(-6.90%)
Sep 09, 2013 4.709 4.780 4.610 4.780 6,159 +0.30(+6.75%)
Sep 06, 2013 5.030 6.490 4.430 4.478 57,205 -0.11(-2.45%)
Sep 05, 2013 4.800 4.800 4.360 4.590 13,553 +0.19(+4.32%)
Sep 04, 2013 4.570 4.740 4.400 4.400 8,225 -0.57(-11.47%)
Sep 03, 2013 4.450 4.970 4.450 4.970 1,948 +0.75(+17.88%)
Aug 30, 2013 4.220 4.230 4.216 4.216 305 -0.07(-1.70%)
Aug 29, 2013 4.300 4.300 4.270 4.289 5,357 -0.00(-0.02%)
Aug 28, 2013 4.140 4.300 4.140 4.290 800 +0.15(+3.62%)
Aug 27, 2013 4.150 4.290 4.120 4.140 900 -0.15(-3.50%)
Aug 26, 2013 4.200 4.300 4.200 4.290 2,676 +0.10(+2.39%)
Aug 23, 2013 4.200 4.200 4.110 4.190 1,780 +0.09(+2.20%)
Aug 22, 2013 3.990 4.168 3.990 4.100 4,581 +0.12(+3.02%)
Aug 21, 2013 3.470 3.980 3.470 3.980 7,273 +0.51(+14.70%)
Aug 20, 2013 3.620 3.630 3.400 3.470 14,387 -0.15(-4.14%)
Aug 19, 2013 3.640 3.720 3.505 3.620 14,003 -0.10(-2.69%)
Aug 16, 2013 3.790 3.790 3.720 3.720 1,670 -0.07(-1.85%)
Aug 15, 2013 3.590 3.795 3.510 3.790 19,601 +0.13(+3.55%)
Aug 14, 2013 3.760 3.910 3.635 3.660 10,356 -0.11(-2.92%)
Aug 13, 2013 4.236 4.280 3.750 3.770 18,543 -0.54(-12.53%)
Aug 12, 2013 4.050 4.310 4.050 4.310 2,917 +0.26(+6.42%)
Aug 09, 2013 4.010 4.050 4.000 4.050 12,800 +0.14(+3.58%)
Aug 08, 2013 4.090 4.090 3.910 3.910 10,072 -0.13(-3.31%)
Aug 07, 2013 3.800 4.060 3.800 4.044 13,987 +0.11(+2.90%)
Aug 06, 2013 3.800 3.930 3.680 3.930 14,196 +0.13(+3.42%)
Aug 05, 2013 3.900 3.990 3.799 3.800 15,782 -0.23(-5.71%)
Aug 02, 2013 4.050 4.100 3.930 4.030 16,090 -0.07(-1.71%)
Aug 01, 2013 4.030 4.100 3.990 4.100 15,369 -0.08(-2.01%)
Jul 31, 2013 4.210 4.210 4.040 4.184 13,163 -0.07(-1.55%)
Jul 30, 2013 4.480 4.510 3.970 4.250 28,374 -0.26(-5.76%)
Jul 29, 2013 4.700 4.701 4.460 4.510 13,412 -0.24(-5.05%)
Jul 26, 2013 4.658 4.750 4.611 4.750 1,092 +0.00(+0.00%)
Jul 25, 2013 4.810 4.810 4.750 4.750 1,795 -0.07(-1.45%)
Jul 24, 2013 4.660 4.860 4.660 4.820 23,922 +0.25(+5.47%)
Jul 23, 2013 4.610 4.650 4.500 4.570 4,193 +0.02(+0.44%)
Jul 22, 2013 4.530 4.570 4.521 4.550 9,543 +0.02(+0.46%)
Jul 19, 2013 4.400 4.529 4.400 4.529 3,656 +0.14(+3.17%)
Jul 18, 2013 4.350 4.390 4.350 4.390 8,502 +0.01(+0.23%)
Jul 17, 2013 4.410 4.410 4.353 4.380 7,111 -0.01(-0.23%)
Jul 16, 2013 4.400 4.400 4.390 4.390 2,472 -0.02(-0.45%)
Jul 15, 2013 4.370 4.430 4.350 4.410 23,220 +0.01(+0.23%)
Jul 12, 2013 4.560 4.560 4.350 4.400 6,379 -0.20(-4.35%)
Jul 11, 2013 4.650 4.676 4.380 4.600 10,950 -0.14(-2.95%)
Jul 10, 2013 4.760 4.810 4.601 4.740 13,049 -0.03(-0.63%)
Jul 09, 2013 4.870 4.880 4.760 4.770 16,400 -0.09(-1.85%)
Jul 08, 2013 4.770 4.870 4.700 4.860 20,254 +0.18(+3.85%)
Jul 05, 2013 4.640 4.739 4.590 4.680 8,909 +0.21(+4.63%)
Jul 03, 2013 4.670 4.730 4.410 4.473 11,005 -0.30(-6.23%)
Jul 02, 2013 4.880 4.940 4.760 4.770 18,620 -0.10(-2.05%)
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.