Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2011	1.720	1.940	1.680	1.940	5,105	+0.02(+1.04%)
Oct 27, 2011	1.970	1.920	1.920	1.920	1,300	-0.04(-2.04%)
Oct 26, 2011	1.830	1.960	1.830	1.960	550	+0.13(+7.10%)
Oct 25, 2011	1.870	1.870	1.800	1.830	1,503	-0.17(-8.50%)
Oct 24, 2011	2.000	2.000	2.000	2.000	1,327	+0.00(+0.00%)
Oct 21, 2011	2.149	2.149	2.000	2.000	650	-0.10(-4.76%)
Oct 20, 2011	2.010	2.100	2.000	2.100	600	-0.12(-5.41%)
Oct 19, 2011	2.100	2.270	2.100	2.220	2,015	+0.10(+4.72%)
Oct 18, 2011	2.090	2.120	2.000	2.120	1,527	+0.10(+4.95%)
Oct 17, 2011	2.030	2.050	1.990	2.020	2,500	-0.08(-3.81%)
Oct 14, 2011	2.210	2.210	2.100	2.100	3,650	-0.02(-0.94%)
Oct 13, 2011	1.960	2.260	1.960	2.120	8,274	+0.17(+8.72%)
Oct 12, 2011	2.170	2.210	1.700	1.950	21,434	-0.26(-11.76%)
Oct 11, 2011	2.020	2.600	2.010	2.210	9,484	-0.14(-5.96%)
Oct 10, 2011	2.570	2.570	2.180	2.350	9,028	-0.30(-11.32%)
Oct 07, 2011	2.100	2.750	1.910	2.650	55,439	+0.74(+38.74%)
Oct 06, 2011	1.282	2.250	1.240	1.910	10,305	+0.67(+54.04%)
Oct 05, 2011	1.240	1.240	1.240	1.240	100	+0.01(+0.81%)
Oct 04, 2011	1.170	1.270	1.150	1.230	2,790	-0.18(-12.77%)

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.