Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

American Realty Investors (NY: ARL )

13.78 UNCHANGED
Streaming Delayed Price Updated: 10:18 AM EDT, May 3, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 30, 2015 5.200 5.200 5.089 5.089 313 -0.01(-0.22%)
Oct 29, 2015 4.960 5.100 4.960 5.100 3,716 +0.14(+2.82%)
Oct 28, 2015 4.970 4.996 4.960 4.960 2,326 -0.16(-3.13%)
Oct 27, 2015 5.340 5.340 5.100 5.120 3,243 -0.11(-2.10%)
Oct 26, 2015 5.500 5.500 5.230 5.230 3,824 -0.45(-7.93%)
Oct 23, 2015 5.611 5.680 5.611 5.680 285 -0.06(-1.04%)
Oct 22, 2015 5.740 5.740 5.740 5.740 229 -0.09(-1.49%)
Oct 21, 2015 5.850 5.880 5.827 5.827 3,997 -0.08(-1.40%)
Oct 20, 2015 6.100 6.100 5.800 5.910 14,143 -0.25(-4.06%)
Oct 19, 2015 6.560 6.560 6.160 6.160 2,746 -0.57(-8.47%)
Oct 16, 2015 6.814 6.814 6.730 6.730 2,172 -0.22(-3.17%)
Oct 15, 2015 6.810 6.950 6.810 6.950 600 -0.01(-0.14%)
Oct 13, 2015 7.000 7.000 6.960 6.960 7 -0.07(-1.00%)
Oct 12, 2015 7.030 7.030 7.030 7.030 303 -0.05(-0.71%)
Oct 07, 2015 7.010 7.190 7.000 7.080 13 +0.06(+0.85%)
Oct 05, 2015 7.020 7.020 7.010 7.020 67 -0.01(-0.14%)
Oct 02, 2015 7.030 7.030 7.030 7.030 570 -0.00(-0.00%)
Oct 01, 2015 7.030 7.031 7.030 7.030 1,252 +0.03(+0.43%)
Sep 30, 2015 7.150 7.160 7.150 7.000 2,308 -0.28(-3.85%)
Sep 28, 2015 7.290 7.290 7.280 7.280 1 +0.00(+0.00%)
Sep 25, 2015 7.280 7.280 7.280 7.280 523 +0.01(+0.14%)
Sep 24, 2015 7.310 7.310 7.270 7.270 975 -0.10(-1.36%)
Sep 23, 2015 7.240 7.370 7.240 7.370 285 +0.15(+2.08%)
Sep 22, 2015 7.230 7.270 7.210 7.220 2,475 +0.03(+0.42%)
Sep 21, 2015 7.070 7.200 7.030 7.190 2,788 +0.07(+0.98%)
Sep 18, 2015 7.410 7.490 7.120 7.120 11,108 -0.37(-4.94%)
Sep 17, 2015 7.490 7.490 7.490 7.490 1,767 +0.09(+1.21%)
Sep 16, 2015 7.480 7.490 7.320 7.400 6,905 -0.09(-1.20%)
Sep 15, 2015 7.250 7.490 7.181 7.490 5,863 +0.04(+0.54%)
Sep 14, 2015 7.200 7.450 7.143 7.450 1,855 +0.02(+0.27%)
Sep 11, 2015 7.190 7.450 7.190 7.430 3,456 +0.03(+0.41%)
Sep 10, 2015 7.140 7.400 7.130 7.400 7,680 +0.27(+3.79%)
Sep 09, 2015 6.940 7.130 6.900 7.130 95,124 +0.05(+0.71%)
Sep 08, 2015 6.420 7.080 6.420 7.080 7,890 +0.52(+7.94%)
Sep 04, 2015 6.520 6.559 6.559 6.559 1,600 -0.10(-1.52%)
Sep 03, 2015 6.510 6.660 6.510 6.660 341 +0.15(+2.30%)
Sep 02, 2015 6.560 6.610 6.500 6.510 11,774 -0.18(-2.69%)
Sep 01, 2015 6.690 6.690 6.690 6.690 731 -0.26(-3.74%)
Aug 31, 2015 6.770 6.950 6.740 6.950 1,590 -0.06(-0.86%)
Aug 28, 2015 7.090 7.150 7.010 7.010 1,453 -0.11(-1.54%)
Aug 27, 2015 7.390 7.400 7.120 7.120 9,531 -0.19(-2.60%)
Aug 26, 2015 7.239 7.310 7.239 7.310 2,515 +0.09(+1.25%)
Aug 25, 2015 6.800 7.250 6.796 7.220 7,571 +0.51(+7.60%)
Aug 24, 2015 6.500 6.710 6.500 6.710 8,126 +0.03(+0.37%)
Aug 21, 2015 6.420 6.685 6.420 6.685 6,774 +0.18(+2.85%)
Aug 20, 2015 6.476 6.500 6.476 6.500 792 -0.16(-2.40%)
Aug 19, 2015 6.690 6.700 6.530 6.660 5,485 +0.06(+0.91%)
Aug 18, 2015 6.700 6.700 6.490 6.600 6,201 -0.05(-0.75%)
Aug 17, 2015 6.650 6.800 6.650 6.650 20,377 +0.25(+3.92%)
Aug 14, 2015 6.350 6.400 6.350 6.399 7,828 -0.15(-2.31%)
Aug 13, 2015 6.350 6.640 6.350 6.550 10,291 +0.15(+2.34%)
Aug 12, 2015 6.350 6.400 6.350 6.400 3,169 +0.01(+0.16%)
Aug 11, 2015 6.360 6.449 6.350 6.390 3,345 -0.07(-1.15%)
Aug 10, 2015 6.510 6.530 6.460 6.464 600 -0.16(-2.42%)
Aug 07, 2015 6.640 6.640 6.480 6.625 4,152 -0.17(-2.57%)
Aug 06, 2015 6.750 6.870 6.610 6.800 4,107 +0.10(+1.49%)
Aug 05, 2015 6.600 6.790 6.479 6.700 9,270 +0.38(+6.01%)
Aug 04, 2015 5.460 6.850 5.450 6.320 25,343 +0.97(+18.15%)
Aug 03, 2015 5.250 5.349 5.250 5.349 1,163 +0.15(+2.87%)
Jul 31, 2015 5.050 5.220 5.020 5.200 7,087 -0.05(-0.95%)
Jul 30, 2015 4.848 5.306 4.840 5.250 5,258 +0.50(+10.53%)
Jul 29, 2015 4.830 4.849 4.750 4.750 2,340 +0.03(+0.64%)
Jul 28, 2015 4.800 4.800 4.720 4.720 601 +0.07(+1.51%)
Jul 24, 2015 4.750 4.830 4.650 4.650 44 +0.08(+1.75%)
Jul 23, 2015 4.310 4.640 4.310 4.570 10,160 +0.37(+8.81%)
Jul 22, 2015 4.390 4.390 4.090 4.200 7,466 -0.30(-6.67%)
Jul 21, 2015 4.620 4.660 4.350 4.500 15,532 -0.05(-1.10%)
Jul 20, 2015 4.550 4.550 4.550 4.550 263 -0.10(-2.15%)
Jul 17, 2015 4.720 4.720 4.650 4.650 2,525 +0.05(+1.09%)
Jul 16, 2015 4.600 4.600 4.600 4.600 383 +0.05(+1.10%)
Jul 15, 2015 4.570 4.590 4.550 4.550 2,626 -0.03(-0.66%)
Jul 14, 2015 4.660 4.670 4.580 4.580 601 -0.03(-0.65%)
Jul 13, 2015 4.550 4.610 4.550 4.610 220 +0.00(+0.00%)
Jul 10, 2015 4.610 4.610 4.610 4.610 258 -0.11(-2.33%)
Jul 08, 2015 4.700 4.720 4.720 4.720 400 +0.08(+1.72%)
Jul 07, 2015 4.750 4.765 4.640 4.640 3,402 -0.11(-2.32%)
Jul 06, 2015 4.800 4.846 4.750 4.750 1,263 -0.05(-1.04%)
Jul 02, 2015 4.800 4.800 4.800 4.800 100 -0.01(-0.21%)
Jul 01, 2015 4.810 4.810 4.810 4.810 123 -0.04(-0.82%)
Jun 30, 2015 4.890 4.890 4.850 4.850 219 +0.05(+1.04%)
Jun 29, 2015 4.800 4.830 4.800 4.800 830 +0.00(+0.00%)
Jun 26, 2015 4.804 4.814 4.800 4.800 1,373 +0.05(+1.05%)
Jun 25, 2015 4.830 4.900 4.750 4.750 4,657 -0.09(-1.86%)
Jun 24, 2015 4.820 4.900 4.820 4.840 430 -0.03(-0.62%)
Jun 23, 2015 4.920 4.920 4.840 4.870 888 +0.03(+0.62%)
Jun 22, 2015 4.850 4.850 4.812 4.840 630 -0.01(-0.21%)
Jun 19, 2015 5.120 5.180 4.850 4.850 31,376 -0.15(-3.00%)
Jun 18, 2015 5.000 5.060 5.000 5.000 3,028 +0.00(+0.00%)
Jun 17, 2015 5.000 5.050 5.000 5.000 1,573 -0.01(-0.20%)
Jun 16, 2015 5.007 5.110 5.000 5.010 5,640 -0.02(-0.40%)
Jun 15, 2015 5.043 5.060 5.000 5.030 1,800 +0.03(+0.60%)
Jun 12, 2015 5.020 5.020 5.000 5.000 2,544 -0.03(-0.60%)
Jun 11, 2015 5.000 5.030 5.000 5.030 1,087 +0.03(+0.60%)
Jun 10, 2015 5.070 5.140 5.000 5.000 2,491 +0.09(+1.83%)
Jun 09, 2015 4.900 4.950 4.900 4.910 1,556 -0.08(-1.60%)
Jun 08, 2015 4.910 4.990 4.880 4.990 8,460 -0.06(-1.19%)
Jun 05, 2015 4.980 5.050 4.900 5.050 8,490 +0.00(+0.00%)
Jun 04, 2015 5.070 5.167 5.050 5.050 5,838 -0.02(-0.42%)
Jun 03, 2015 5.140 5.140 5.071 5.071 469 +0.07(+1.42%)
Jun 02, 2015 5.100 5.190 5.000 5.000 10,754 -0.14(-2.72%)
Jun 01, 2015 5.050 5.220 5.040 5.140 10,987 +0.09(+1.78%)
May 29, 2015 5.050 5.050 5.050 5.050 101 -0.09(-1.80%)
May 28, 2015 5.080 5.143 5.080 5.143 200 +0.06(+1.23%)
May 27, 2015 5.020 5.150 5.006 5.080 707 +0.08(+1.60%)
May 26, 2015 5.080 5.080 5.000 5.000 5,322 -0.07(-1.38%)
May 22, 2015 5.080 5.070 5.070 5.070 400 +0.06(+1.20%)
May 20, 2015 5.160 5.210 5.010 5.010 51 -0.15(-2.91%)
May 19, 2015 5.012 5.210 5.012 5.160 15,346 +0.09(+1.78%)
May 18, 2015 4.910 5.180 4.900 5.070 25,315 +0.08(+1.60%)
May 15, 2015 5.070 5.070 4.970 4.990 1,044 +0.11(+2.25%)
May 14, 2015 4.900 4.950 4.880 4.880 1,100 -0.22(-4.31%)
May 13, 2015 5.100 5.100 5.100 5.100 500 +0.17(+3.55%)
May 12, 2015 4.925 4.925 4.925 4.925 242 +0.00(+0.00%)
May 11, 2015 4.880 4.970 4.880 4.925 955 +0.04(+0.92%)
May 08, 2015 4.954 4.954 4.880 4.880 933 -0.10(-2.08%)
May 07, 2015 4.928 4.984 4.890 4.984 625 -0.03(-0.52%)
May 05, 2015 4.880 5.010 4.880 5.010 20 +0.13(+2.66%)
May 04, 2015 4.880 4.880 4.880 4.880 352 -0.04(-0.85%)
May 01, 2015 4.922 4.922 4.922 4.922 302 +0.07(+1.48%)
Apr 30, 2015 4.850 5.000 4.850 4.850 6,340 -0.01(-0.21%)
Apr 29, 2015 5.000 5.000 4.860 4.860 2,246 +0.01(+0.21%)
Apr 28, 2015 4.875 4.875 4.850 4.850 343 -0.04(-0.82%)
Apr 27, 2015 4.860 4.940 4.850 4.890 4,316 +0.08(+1.66%)
Apr 24, 2015 5.380 5.420 4.660 4.810 18,176 -0.75(-13.49%)
Apr 23, 2015 5.630 5.630 5.560 5.560 252 -0.25(-4.30%)
Apr 22, 2015 5.920 5.950 5.810 5.810 4,494 +0.06(+1.04%)
Apr 21, 2015 5.750 5.750 5.750 5.750 101 -0.01(-0.17%)
Apr 20, 2015 5.720 5.760 5.700 5.760 311 +0.01(+0.17%)
Apr 17, 2015 5.769 5.794 5.750 5.750 1,337 -0.02(-0.35%)
Apr 16, 2015 5.875 5.900 5.760 5.770 1,400 -0.00(-0.02%)
Apr 15, 2015 5.820 5.820 5.770 5.771 1,072 -0.04(-0.67%)
Apr 14, 2015 5.850 5.940 5.810 5.810 868 -0.09(-1.53%)
Apr 13, 2015 5.500 5.900 5.500 5.900 1,737 +0.45(+8.25%)
Apr 10, 2015 5.500 5.500 5.450 5.450 1,303 +0.04(+0.74%)
Apr 09, 2015 5.360 5.410 5.360 5.410 488 +0.16(+3.05%)
Apr 08, 2015 5.180 5.250 5.150 5.250 1,427 +0.08(+1.63%)
Apr 07, 2015 5.200 5.210 5.166 5.166 1,495 -0.13(-2.53%)
Apr 06, 2015 5.300 5.300 5.300 5.300 242 +0.03(+0.57%)
Apr 02, 2015 5.410 5.270 5.270 5.270 1,100 -0.23(-4.18%)
Apr 01, 2015 5.490 5.550 5.480 5.500 615 +0.11(+2.04%)
Mar 31, 2015 5.239 5.740 5.239 5.390 14,103 +0.22(+4.26%)
Mar 30, 2015 5.330 5.330 5.170 5.170 2,461 -0.16(-3.00%)
Mar 25, 2015 5.330 5.330 5.330 5.330 2 +0.13(+2.50%)
Mar 24, 2015 5.200 5.200 5.200 5.200 1,018 +0.05(+0.97%)
Mar 20, 2015 5.160 5.150 5.150 5.150 700 -0.03(-0.68%)
Mar 19, 2015 5.250 5.250 5.185 5.185 462 +0.04(+0.88%)
Mar 18, 2015 5.139 5.140 5.139 5.140 5,265 +0.06(+1.18%)
Mar 17, 2015 5.080 5.080 5.050 5.080 1,132 -0.05(-0.97%)
Mar 16, 2015 5.130 5.130 5.130 5.130 195 +0.08(+1.58%)
Mar 13, 2015 5.050 5.050 5.050 5.050 228 +0.00(+0.00%)
Mar 11, 2015 5.140 5.140 5.050 5.050 39 -0.00(-0.00%)
Mar 10, 2015 5.064 5.064 5.050 5.050 351 -0.02(-0.35%)
Mar 09, 2015 5.059 5.068 5.050 5.068 1,756 -0.05(-1.02%)
Mar 06, 2015 5.180 5.180 5.120 5.120 1,159 +0.01(+0.20%)
Mar 05, 2015 5.200 5.200 5.050 5.110 812 +0.06(+1.19%)
Mar 04, 2015 5.050 5.050 5.050 5.050 276 +0.00(+0.00%)
Mar 03, 2015 5.050 5.109 5.050 5.050 1,367 -0.09(-1.75%)
Mar 02, 2015 5.220 5.220 5.140 5.140 206 -0.06(-1.16%)
Feb 27, 2015 5.200 5.200 5.200 5.200 206 +0.06(+1.17%)
Feb 26, 2015 5.300 5.300 5.140 5.140 1,666 -0.31(-5.69%)
Feb 25, 2015 5.660 5.710 5.450 5.450 15,967 -0.21(-3.71%)
Feb 24, 2015 5.600 5.720 5.600 5.660 2,422 +0.21(+3.85%)
Feb 20, 2015 5.450 5.450 5.450 5.450 2 +0.00(+0.00%)
Feb 18, 2015 5.450 5.450 5.450 5.450 300 -0.03(-0.55%)
Feb 17, 2015 5.578 5.578 5.450 5.480 3,290 -0.17(-3.01%)
Feb 12, 2015 5.650 5.650 5.650 5.650 1,100 +0.14(+2.52%)
Feb 11, 2015 5.450 5.511 5.450 5.511 360 +0.05(+1.01%)
Feb 10, 2015 5.450 5.456 5.450 5.456 338 -0.00(-0.07%)
Feb 09, 2015 5.450 5.460 5.450 5.460 552 -0.09(-1.67%)
Feb 06, 2015 5.553 5.553 5.553 5.553 493 +0.05(+0.96%)
Feb 05, 2015 5.480 5.630 5.450 5.500 5,910 +0.05(+0.92%)
Feb 04, 2015 5.697 5.700 5.450 5.450 2,355 -0.21(-3.71%)
Feb 03, 2015 5.660 5.660 5.660 5.660 202 +0.18(+3.28%)
Feb 02, 2015 5.480 5.480 5.480 5.480 164 -0.21(-3.78%)
Jan 30, 2015 5.695 5.695 5.695 5.695 100 +0.09(+1.64%)
Jan 29, 2015 5.460 5.610 5.460 5.603 1,037 +0.12(+2.24%)
Jan 28, 2015 5.480 5.480 5.480 5.480 101 +0.03(+0.55%)
Jan 27, 2015 5.450 5.450 5.450 5.450 510 +0.00(+0.00%)
Jan 26, 2015 5.510 5.560 5.450 5.450 1,500 +0.04(+0.74%)
Jan 23, 2015 5.420 5.650 5.400 5.410 19,614 +0.01(+0.19%)
Jan 22, 2015 5.400 5.420 5.400 5.400 589 +0.02(+0.37%)
Jan 21, 2015 5.358 5.420 5.240 5.380 7,794 +0.10(+1.99%)
Jan 20, 2015 5.200 5.275 5.200 5.275 492 +0.08(+1.45%)
Jan 16, 2015 5.220 5.220 5.200 5.200 4,031 -0.12(-2.26%)
Jan 15, 2015 5.320 5.320 5.320 5.320 240 -0.08(-1.48%)
Jan 14, 2015 5.210 5.400 5.210 5.400 785 -0.09(-1.64%)
Jan 13, 2015 5.490 5.490 5.490 5.490 1,255 -0.11(-1.96%)
Jan 12, 2015 5.541 5.620 5.541 5.600 726 -0.13(-2.27%)
Jan 09, 2015 5.680 5.730 5.680 5.730 1,041 -0.10(-1.72%)
Jan 08, 2015 5.900 5.900 5.830 5.830 932 +0.08(+1.39%)
Jan 07, 2015 5.790 5.850 5.570 5.750 1,478 +0.05(+0.88%)
Jan 06, 2015 5.660 5.700 5.660 5.700 478 -0.10(-1.72%)
Jan 05, 2015 5.800 5.800 5.660 5.800 2,800 +0.01(+0.17%)
Jan 02, 2015 5.330 5.860 5.330 5.790 4,829 +0.33(+6.04%)
Dec 31, 2014 5.410 5.460 5.460 5.460 900 -0.08(-1.44%)
Dec 30, 2014 5.572 5.698 5.540 5.540 1,271 -0.09(-1.60%)
Dec 29, 2014 5.479 5.700 5.479 5.630 3,921 +0.28(+5.23%)
Dec 26, 2014 5.210 5.370 5.210 5.350 1,272 +0.14(+2.69%)
Dec 24, 2014 5.210 5.210 5.210 5.210 700 -0.03(-0.57%)
Dec 23, 2014 5.350 5.350 5.200 5.240 9,650 -0.11(-2.06%)
Dec 22, 2014 5.210 5.390 5.210 5.350 875 -0.13(-2.37%)
Dec 19, 2014 5.370 5.480 5.210 5.480 3,896 -0.11(-1.97%)
Dec 18, 2014 5.440 5.700 5.327 5.590 8,172 +0.34(+6.48%)
Dec 16, 2014 5.210 5.330 5.210 5.250 13 +0.05(+0.96%)
Dec 15, 2014 5.200 5.270 5.200 5.200 2,684 +0.15(+2.97%)
Dec 12, 2014 4.990 5.050 4.990 5.050 10,203 +0.11(+2.30%)
Dec 11, 2014 4.900 4.980 4.860 4.937 49,898 -0.06(-1.27%)
Dec 10, 2014 4.993 5.000 4.993 5.000 418 +0.14(+2.88%)
Dec 09, 2014 5.085 5.085 4.850 4.860 3,017 -0.24(-4.71%)
Dec 08, 2014 5.200 5.200 5.037 5.100 2,643 -0.11(-2.11%)
Dec 05, 2014 5.250 5.250 5.210 5.210 245 -0.04(-0.76%)
Dec 04, 2014 5.670 5.700 5.040 5.250 19,703 -0.61(-10.41%)
Dec 03, 2014 5.860 5.860 5.860 5.860 123 -0.09(-1.51%)
Dec 02, 2014 5.880 6.030 5.880 5.950 3,310 -0.02(-0.34%)
Dec 01, 2014 6.080 6.080 5.850 5.970 5,016 -0.25(-4.02%)
Nov 28, 2014 6.390 6.400 6.150 6.220 11,006 +0.23(+3.84%)
Nov 26, 2014 5.160 5.990 5.990 5.990 5,200 +0.75(+14.31%)
Nov 25, 2014 5.249 5.300 5.180 5.240 14,128 -0.01(-0.19%)
Nov 24, 2014 5.340 5.340 5.222 5.250 980 -0.15(-2.78%)
Nov 21, 2014 5.470 5.470 5.330 5.400 441 -0.09(-1.64%)
Nov 19, 2014 5.500 5.500 5.490 5.490 43 -0.01(-0.18%)
Nov 18, 2014 5.500 5.530 5.500 5.500 1,274 -0.08(-1.43%)
Nov 17, 2014 5.550 5.700 5.520 5.580 1,856 -0.12(-2.11%)
Nov 14, 2014 5.550 5.700 5.354 5.700 1,744 +0.40(+7.55%)
Nov 12, 2014 5.350 5.300 5.300 5.300 300 -0.15(-2.75%)
Nov 06, 2014 5.350 5.450 5.350 5.450 236 +0.00(+0.00%)
Nov 05, 2014 5.190 5.450 5.190 5.450 10,048 +0.12(+2.25%)
Nov 04, 2014 5.240 5.350 5.240 5.330 1,282 +0.08(+1.62%)
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.