Indicators

American Realty Investors (NY: ARL )

14.00 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	21.48	22.48	20.99	22.22	20,125	+0.78(+3.64%)
Apr 28, 2022	19.20	21.47	18.92	21.44	32,611	+2.03(+10.43%)
Apr 27, 2022	19.62	21.43	18.88	19.41	28,677	-0.71(-3.50%)
Apr 26, 2022	21.50	21.66	19.50	20.12	24,764	-1.23(-5.76%)
Apr 25, 2022	19.85	21.99	19.52	21.35	24,582	+0.35(+1.67%)
Apr 22, 2022	21.72	21.78	19.21	21.00	29,035	-1.25(-5.62%)
Apr 21, 2022	20.00	23.02	19.75	22.25	37,307	+2.63(+13.40%)
Apr 20, 2022	18.99	20.00	18.87	19.62	10,457	+0.65(+3.43%)
Apr 19, 2022	18.14	18.99	18.14	18.97	6,778	+0.83(+4.58%)
Apr 18, 2022	18.60	18.99	18.02	18.14	10,994	-0.16(-0.85%)
Apr 14, 2022	18.00	18.73	17.90	18.30	8,635	+0.31(+1.70%)
Apr 13, 2022	17.90	17.99	17.35	17.99	3,323	+0.24(+1.38%)
Apr 11, 2022				17.75	234	+0.17(+0.98%)
Apr 08, 2022	16.97	17.95	16.96	17.57	6,609	+0.60(+3.55%)
Apr 07, 2022	15.84	16.97	15.84	16.97	4,993	+1.34(+8.57%)
Apr 06, 2022	16.26	16.29	15.37	15.63	4,393	-0.82(-4.98%)
Apr 05, 2022	16.64	16.97	16.42	16.45	5,876	-0.51(-3.01%)
Apr 04, 2022	16.93	16.97	16.73	16.96	4,907	+0.26(+1.56%)

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.