Indicators

American Realty Investors (NY: ARL )

14.14 -0.37 (-2.55%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		12.85	12.85	12.85	0	-0.65(-4.81%)
Dec 28, 2017	13.50	13.50	13.43	13.50	1,994	+0.00(+0.00%)
Dec 27, 2017	13.50	13.50	13.16	13.50	908	+0.19(+1.43%)
Dec 26, 2017	13.49	13.49	13.31	13.31	765	-0.19(-1.41%)
Dec 22, 2017	13.49	13.50	13.49	13.50	488	+0.52(+4.01%)
Dec 21, 2017	12.98	12.98	12.98	12.98	365	-0.52(-3.85%)
Dec 20, 2017	13.75	13.75	13.43	13.50	1,629	+0.24(+1.81%)
Dec 19, 2017	13.25	13.44	13.25	13.26	2,367	-0.18(-1.34%)
Dec 18, 2017	13.23	13.57	13.10	13.44	8,595	+0.37(+2.83%)
Dec 15, 2017	13.40	13.41	13.07	13.07	1,468	-0.69(-5.00%)
Dec 14, 2017	14.30	14.30	13.56	13.76	3,980	-0.74(-5.12%)
Dec 13, 2017	14.24	14.50	13.99	14.50	9,409	+0.28(+1.97%)
Dec 12, 2017	13.75	14.22	13.75	14.22	4,994	+0.47(+3.42%)
Dec 11, 2017	13.16	13.75	13.16	13.75	2,535	+0.50(+3.77%)
Dec 08, 2017	11.95	13.90	11.83	13.25	5,695	+1.51(+12.86%)
Dec 07, 2017	11.70	11.91	10.58	11.74	4,770	-0.01(-0.09%)
Dec 06, 2017	11.37	11.75	11.32	11.75	4,466	+0.50(+4.44%)
Dec 05, 2017	11.10	11.25	11.10	11.25	5,611	+0.02(+0.18%)
Dec 04, 2017	11.85	11.85	11.03	11.23	4,823	-0.59(-4.99%)

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.