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 (%)
Apr 28, 2016	4.850	4.950	4.850	4.850	60	-0.10(-2.02%)
Apr 27, 2016	4.921	4.950	4.860	4.950	2,015	-0.02(-0.41%)
Apr 26, 2016	4.970	5.020	4.970	4.970	664	+0.07(+1.43%)
Apr 25, 2016	4.560	4.900	4.520	4.900	13,639	+0.27(+5.83%)
Apr 21, 2016	5.120	5.120	4.630	4.630	83	-0.47(-9.21%)
Apr 20, 2016	5.150	5.160	5.100	5.100	600	-0.05(-0.92%)
Apr 19, 2016	5.070	5.250	5.030	5.147	9,088	+0.21(+4.20%)
Apr 18, 2016	5.100	5.230	4.940	4.940	5,165	-0.15(-2.95%)
Apr 15, 2016	5.100	5.100	5.030	5.090	3,149	-0.06(-1.17%)
Apr 14, 2016	5.190	5.220	5.150	5.150	6,831	+0.06(+1.18%)
Apr 13, 2016	5.210	5.250	5.090	5.090	4,943	-0.05(-0.97%)
Apr 12, 2016	5.140	5.140	5.140	5.140	208	-0.07(-1.34%)
Apr 11, 2016	5.270	5.270	5.210	5.210	3,499	+0.00(+0.00%)
Apr 08, 2016	5.220	5.220	5.210	5.210	1,110	+0.15(+2.96%)
Apr 06, 2016	4.910	5.060	5.060	5.060	3,200	+0.10(+2.02%)
Apr 05, 2016	4.956	4.960	4.956	4.960	602	-0.04(-0.80%)
Apr 04, 2016	4.850	5.000	4.850	5.000	5,989	+0.15(+3.09%)

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.