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 (%)
Sep 30, 2010	8.050	8.120	8.050	8.120	179	-0.03(-0.37%)
Sep 29, 2010	8.230	8.230	8.120	8.150	1,587	+0.03(+0.37%)
Sep 28, 2010	8.120	8.120	8.000	8.120	1,204	+0.04(+0.50%)
Sep 27, 2010	7.980	8.080	7.980	8.080	1,000	-0.02(-0.25%)
Sep 24, 2010	7.793	8.100	7.793	8.100	2,220	+0.21(+2.66%)
Sep 23, 2010	8.190	8.210	7.850	7.890	100	-0.19(-2.35%)
Sep 22, 2010	7.840	8.240	7.710	8.080	3,511	+0.20(+2.54%)
Sep 21, 2010	8.700	8.700	7.770	7.880	1,018	-0.82(-9.43%)
Sep 20, 2010	8.790	9.020	8.590	8.700	6,447	-0.20(-2.25%)
Sep 17, 2010	8.900	9.250	8.710	8.900	1,966	+0.08(+0.91%)
Sep 15, 2010	8.940	8.990	8.760	8.820	1,489	-0.08(-0.90%)
Sep 14, 2010	8.730	9.180	8.680	8.900	7,586	+0.00(+0.00%)
Sep 13, 2010	9.100	9.330	8.750	8.900	9,448	-0.34(-3.68%)
Sep 10, 2010	8.900	9.240	8.600	9.240	11,822	+0.19(+2.10%)
Sep 09, 2010	9.000	9.090	8.690	9.050	104	+0.05(+0.56%)
Sep 08, 2010	9.070	9.240	8.850	9.000	297	-0.15(-1.64%)
Sep 07, 2010	8.440	9.190	8.360	9.150	709	+0.85(+10.24%)
Sep 03, 2010	8.300	8.300	8.300	8.300	1,460	-0.02(-0.24%)
Sep 02, 2010	8.030	8.320	8.030	8.320	800	+0.15(+1.84%)

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.