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 (%)
Jul 29, 2022	16.74	16.74	15.41	15.46	4,200	-1.19(-7.15%)
Jul 28, 2022	16.65	16.65	16.65	16.65	397	+0.57(+3.54%)
Jul 27, 2022	15.45	16.08	15.45	16.08	990	+0.83(+5.44%)
Jul 26, 2022	15.47	15.50	15.11	15.25	7,252	-0.04(-0.26%)
Jul 25, 2022	15.39	15.39	15.29	15.29	864	-0.15(-0.97%)
Jul 22, 2022	15.00	15.44	15.00	15.44	6,776	+0.63(+4.25%)
Jul 21, 2022	14.20	15.64	14.15	14.81	23,612	+0.80(+5.71%)
Jul 20, 2022	14.18	14.25	13.91	14.01	2,531	-0.15(-1.06%)
Jul 19, 2022	13.82	14.18	13.75	14.16	2,799	+0.08(+0.57%)
Jul 18, 2022	14.32	14.38	13.88	14.08	2,346	-0.14(-0.98%)
Jul 15, 2022	14.13	14.27	13.77	14.22	4,792	+0.38(+2.75%)
Jul 14, 2022	13.92	14.29	13.75	13.84	5,706	-0.34(-2.40%)
Jul 13, 2022	13.90	14.38	13.90	14.18	4,136	+0.10(+0.71%)
Jul 12, 2022	14.24	14.50	14.08	14.08	3,533	-0.05(-0.35%)
Jul 11, 2022	14.23	14.47	14.05	14.13	2,525	-0.27(-1.87%)
Jul 08, 2022	14.44	14.60	14.13	14.40	2,222	-0.06(-0.41%)
Jul 07, 2022	14.32	14.70	14.01	14.46	12,152	+0.39(+2.77%)
Jul 06, 2022	14.09	14.23	13.90	14.07	5,050	-0.10(-0.71%)
Jul 05, 2022	13.78	14.20	13.77	14.17	12,098	+0.29(+2.09%)

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.