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 (%)
Jul 29, 2016	6.450	6.450	6.390	6.420	4,003	-0.02(-0.30%)
Jul 28, 2016	6.470	6.520	6.420	6.439	511	+0.09(+1.40%)
Jul 27, 2016	6.430	6.570	6.350	6.350	2,274	-0.09(-1.40%)
Jul 26, 2016	6.470	6.470	6.420	6.440	982	-0.01(-0.16%)
Jul 25, 2016	6.480	6.480	6.450	6.450	891	+0.29(+4.71%)
Jul 22, 2016	6.511	6.580	6.030	6.160	12,612	-0.42(-6.38%)
Jul 21, 2016	6.650	6.650	6.471	6.580	2,853	-0.28(-4.08%)
Jul 20, 2016	6.770	6.860	6.430	6.860	4,413	+0.21(+3.16%)
Jul 19, 2016	6.780	6.780	6.500	6.650	913	-0.18(-2.57%)
Jul 18, 2016	6.870	7.090	6.530	6.825	12,023	+0.07(+1.08%)
Jul 15, 2016	6.752	6.752	6.752	6.752	115	-0.03(-0.47%)
Jul 14, 2016	6.784	6.784	6.784	6.784	213	-0.32(-4.45%)
Jul 13, 2016	7.080	7.100	7.080	7.100	345	+0.06(+0.85%)
Jul 12, 2016	6.850	7.210	6.760	7.040	6,492	+0.20(+2.92%)
Jul 11, 2016	6.600	6.840	6.570	6.840	50,722	+0.29(+4.43%)
Jul 07, 2016	6.500	6.580	6.370	6.550	66	-0.01(-0.15%)
Jul 06, 2016	6.030	6.570	5.990	6.560	13,460	-0.02(-0.30%)
Jul 05, 2016	6.700	6.700	6.524	6.580	7,346	-0.07(-1.05%)

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.