Indicators

American Realty Investors (NY: ARL )

14.32 +0.47 (+3.39%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2010	7.750	7.750	7.750	7.750	200	+0.12(+1.57%)
Oct 28, 2010	7.560	7.630	7.560	7.630	400	+0.03(+0.39%)
Oct 27, 2010	7.700	7.700	7.600	7.600	1,200	-0.18(-2.31%)
Oct 25, 2010	7.750	7.780	7.750	7.780	200	-0.08(-1.02%)
Oct 22, 2010	7.880	7.990	7.800	7.860	4,764	-0.09(-1.13%)
Oct 21, 2010	8.100	8.100	7.950	7.950	621	-0.29(-3.52%)
Oct 20, 2010	8.150	8.290	8.100	8.240	1,400	+0.17(+2.11%)
Oct 19, 2010	8.050	8.070	8.000	8.070	1,356	-0.19(-2.30%)
Oct 18, 2010	8.180	8.300	8.180	8.260	3,088	+0.08(+0.98%)
Oct 15, 2010	8.180	8.180	8.120	8.180	2,400	+0.21(+2.63%)
Oct 14, 2010	7.940	7.970	7.940	7.970	389	-0.04(-0.50%)
Oct 13, 2010	7.950	8.260	7.950	8.010	5,127	+0.23(+2.96%)
Oct 12, 2010	7.740	7.780	7.620	7.780	2,400	-0.11(-1.39%)
Oct 11, 2010	7.640	7.940	7.640	7.890	2,640	-0.14(-1.74%)
Oct 08, 2010	8.030	8.030	7.900	8.030	2,500	+0.12(+1.52%)
Oct 07, 2010	7.860	7.930	7.850	7.910	1,500	+0.01(+0.13%)
Oct 06, 2010	7.920	8.000	7.790	7.900	2,718	-0.11(-1.37%)
Oct 05, 2010	8.200	8.200	7.960	8.010	3,187	-0.07(-0.87%)
Oct 04, 2010	8.100	8.100	8.050	8.080	1,513	+0.09(+1.13%)

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.