Indicators

American Realty Investors (NY: ARL )

13.82 UNCHANGED

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	11.45	11.45	10.90	10.90	2,300	-0.56(-4.89%)
May 28, 2009	11.46	11.57	11.46	11.46	1,200	-0.02(-0.17%)
May 27, 2009	11.46	11.59	11.46	11.48	800	-0.04(-0.35%)
May 26, 2009	11.44	11.63	11.44	11.52	1,000	+0.06(+0.52%)
May 22, 2009	11.10	11.65	11.10	11.46	6,700	-0.05(-0.43%)
May 21, 2009	11.65	11.86	11.47	11.51	3,654	-0.23(-1.96%)
May 20, 2009	11.34	11.74	11.34	11.74	2,100	+0.40(+3.53%)
May 19, 2009	11.27	11.34	11.26	11.34	2,100	+0.23(+2.07%)
May 18, 2009	10.91	11.11	10.91	11.11	6,300	+0.09(+0.82%)
May 15, 2009	11.00	11.02	11.00	11.02	1,144	+0.02(+0.18%)
May 14, 2009	11.00	11.11	10.77	11.00	2,730	+0.18(+1.66%)
May 13, 2009	10.61	10.82	10.61	10.82	2,144	-0.23(-2.08%)
May 12, 2009	11.11	11.11	11.00	11.05	1,638	-0.06(-0.54%)
May 11, 2009	10.89	11.11	10.89	11.11	900	+0.18(+1.65%)
May 08, 2009	10.51	10.93	10.51	10.93	1,864	+0.50(+4.79%)
May 07, 2009	10.48	10.58	10.43	10.43	1,591	+0.10(+0.97%)
May 06, 2009	9.760	10.33	9.760	10.33	1,977	+0.63(+6.49%)
May 05, 2009	9.680	9.700	9.680	9.700	300	+0.04(+0.41%)
May 04, 2009	9.660	9.660	9.660	9.660	100	+0.00(+0.00%)

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.