Indicators

American Realty Investors (NY: ARL )

13.79 +0.01 (+0.07%)

Streaming Delayed Price Updated: 12:32 PM EDT, May 2, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2009	8.710	8.710	8.700	8.700	0	-0.03(-0.34%)
Jan 29, 2009	8.730	8.730	8.730	8.730	100	+0.03(+0.34%)
Jan 28, 2009	8.700	8.700	8.700	8.700	700	+0.00(+0.00%)
Jan 27, 2009	8.700	8.700	8.700	8.700	300	+0.09(+1.05%)
Jan 26, 2009	8.650	8.650	8.570	8.610	2,000	-0.14(-1.60%)
Jan 23, 2009	8.550	8.950	8.470	8.750	3,000	+0.05(+0.57%)
Jan 22, 2009	8.700	8.700	8.700	8.700	0	+0.00(+0.00%)
Jan 21, 2009	8.700	8.700	8.700	8.700	500	+0.15(+1.75%)
Jan 20, 2009	8.600	8.600	8.550	8.550	300	-0.06(-0.70%)
Jan 16, 2009	8.610	8.610	8.610	8.610	0	+0.00(+0.00%)
Jan 15, 2009	8.700	8.700	8.610	8.610	300	-0.14(-1.60%)
Jan 14, 2009	8.750	8.750	8.750	8.750	0	+0.00(+0.00%)
Jan 13, 2009	8.800	8.890	8.580	8.750	1,420	-0.23(-2.56%)
Jan 12, 2009	8.980	8.980	8.980	8.980	0	+0.00(+0.00%)
Jan 09, 2009	9.140	9.220	8.980	8.980	1,800	-0.35(-3.75%)
Jan 08, 2009	9.250	9.730	9.250	9.330	2,831	+0.58(+6.63%)
Jan 07, 2009	8.750	8.750	8.750	8.750	0	+0.00(+0.00%)
Jan 06, 2009	8.700	8.750	8.600	8.750	900	+0.20(+2.34%)
Jan 02, 2009	8.550	8.550	8.550	8.550	0	-0.40(-4.47%)

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.