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 (%)
Dec 30, 2011	1.510	2.000	1.500	1.870	29,614	+0.36(+23.84%)
Dec 29, 2011	1.400	2.000	1.400	1.510	30,380	+0.16(+11.85%)
Dec 28, 2011	1.351	1.500	1.300	1.350	5,615	-0.15(-10.00%)
Dec 27, 2011	1.500	1.501	1.490	1.500	1,897	+0.04(+2.74%)
Dec 23, 2011	1.300	1.510	1.300	1.460	3,920	+0.03(+2.10%)
Dec 21, 2011	1.380	1.430	1.280	1.430	5,330	+0.09(+7.12%)
Dec 20, 2011	1.430	1.430	1.260	1.335	15,229	-0.05(-3.96%)
Dec 19, 2011	1.580	1.580	1.300	1.390	11,528	-0.16(-10.32%)
Dec 16, 2011	1.550	1.600	1.550	1.550	1,679	-0.07(-4.32%)
Dec 15, 2011	1.620	1.620	1.550	1.620	1,140	+0.07(+4.52%)
Dec 14, 2011	1.610	1.700	1.530	1.550	6,498	-0.06(-3.73%)
Dec 13, 2011	1.610	1.650	1.610	1.610	300	+0.00(+0.00%)
Dec 12, 2011	1.610	1.610	1.610	1.610	200	-0.11(-6.40%)
Dec 09, 2011	1.820	1.820	1.640	1.720	3,110	-0.11(-6.27%)
Dec 08, 2011	1.940	1.940	1.750	1.835	3,893	-0.10(-5.41%)
Dec 07, 2011	1.850	2.030	1.850	1.940	1,700	+0.12(+6.60%)
Dec 06, 2011	2.090	2.100	1.600	1.820	5,920	-0.38(-17.28%)
Dec 05, 2011	2.070	2.250	2.070	2.200	9,935	-0.05(-2.22%)
Dec 02, 2011	2.190	2.430	1.720	2.250	82,056	+0.30(+15.38%)

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.