Skip to main content

American Realty Investors (NY: ARL )

17.92 -0.20 (-1.10%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2011 6.180 6.180 5.830 5.950 8,832 -0.28(-4.49%)
Jan 28, 2011 6.520 6.525 5.970 6.230 23,762 -0.43(-6.46%)
Jan 27, 2011 6.750 6.750 6.500 6.660 17,442 -0.10(-1.53%)
Jan 26, 2011 6.690 6.830 6.660 6.764 4,420 +0.04(+0.65%)
Jan 25, 2011 6.860 7.290 6.610 6.720 7,547 -0.26(-3.72%)
Jan 24, 2011 6.850 6.990 6.850 6.980 4,435 -0.07(-0.99%)
Jan 21, 2011 7.100 7.100 6.930 7.050 2,835 -0.14(-1.95%)
Jan 20, 2011 7.050 7.190 6.930 7.190 9,813 +0.18(+2.57%)
Jan 19, 2011 8.030 8.130 6.880 7.010 16,105 -1.19(-14.51%)
Jan 18, 2011 7.430 10.49 7.430 8.200 90,535 +0.86(+11.72%)
Jan 14, 2011 6.200 7.410 6.200 7.340 22,543 +1.24(+20.37%)
Jan 13, 2011 6.080 6.180 6.070 6.098 1,548 -0.02(-0.36%)
Jan 12, 2011 6.280 6.300 6.050 6.120 1,100 -0.24(-3.77%)
Jan 11, 2011 6.350 6.470 6.230 6.360 4,852 +0.06(+0.95%)
Jan 10, 2011 6.290 6.350 6.240 6.300 6,701 +0.06(+0.96%)
Jan 07, 2011 7.050 7.050 6.200 6.240 14,791 -0.98(-13.57%)
Jan 06, 2011 7.220 7.220 7.220 7.220 1,300 +0.00(+0.00%)
Jan 05, 2011 7.300 7.319 7.200 7.220 1,825 -0.08(-1.10%)
Jan 04, 2011 7.350 7.350 6.760 7.300 3,691 -0.05(-0.68%)
Jan 03, 2011 7.950 7.950 7.350 7.350 3,185 -0.60(-7.55%)
Dec 31, 2010 8.120 8.120 7.930 7.950 1,700 -0.27(-3.28%)
Dec 30, 2010 8.160 8.270 8.080 8.220 3,900 +0.02(+0.24%)
Dec 29, 2010 7.800 8.230 7.800 8.200 3,900 +0.40(+5.13%)
Dec 28, 2010 7.350 7.800 7.350 7.800 2,225 +0.55(+7.59%)
Dec 27, 2010 7.250 7.279 6.810 7.250 6,895 -0.13(-1.76%)
Dec 23, 2010 7.740 7.740 7.170 7.380 5,400 -0.42(-5.35%)
Dec 22, 2010 8.020 8.020 7.740 7.797 4,380 -0.30(-3.74%)
Dec 21, 2010 8.000 8.150 8.000 8.100 1,712 +0.00(+0.00%)
Dec 20, 2010 8.080 8.150 8.070 8.100 2,420 -0.15(-1.82%)
Dec 17, 2010 8.130 8.320 8.110 8.250 3,124 -0.05(-0.60%)
Dec 16, 2010 8.190 8.390 8.140 8.300 3,450 +0.03(+0.36%)
Dec 15, 2010 8.160 8.300 8.110 8.270 1,900 +0.00(+0.00%)
Dec 14, 2010 8.130 8.303 8.110 8.270 1,926 +0.00(+0.00%)
Dec 13, 2010 8.050 8.284 8.040 8.270 2,569 +0.03(+0.36%)
Dec 10, 2010 8.220 8.270 8.130 8.240 800 +0.08(+0.98%)
Dec 09, 2010 8.230 8.230 7.930 8.160 3,645 -0.10(-1.21%)
Dec 08, 2010 8.000 8.310 8.000 8.260 3,158 +0.16(+1.98%)
Dec 07, 2010 8.280 8.417 7.740 8.100 19,000 -0.38(-4.48%)
Dec 06, 2010 8.750 8.750 8.150 8.480 4,280 -0.42(-4.72%)
Dec 03, 2010 8.990 8.990 8.600 8.900 5,369 -0.01(-0.11%)
Dec 02, 2010 8.950 8.990 8.900 8.910 1,950 +0.18(+2.06%)
Dec 01, 2010 8.750 8.960 8.560 8.730 4,068 +0.03(+0.29%)
Nov 30, 2010 8.530 8.705 8.420 8.705 1,527 +0.06(+0.75%)
Nov 29, 2010 8.320 8.702 8.320 8.640 1,800 +0.17(+2.01%)
Nov 26, 2010 8.390 8.470 8.320 8.470 1,100 +0.06(+0.71%)
Nov 24, 2010 8.500 8.410 8.410 8.410 6,253 -0.26(-3.00%)
Nov 23, 2010 8.540 8.680 8.430 8.670 4,901 +0.02(+0.23%)
Nov 22, 2010 8.480 8.650 8.390 8.650 1,500 +0.07(+0.82%)
Nov 19, 2010 8.450 8.580 8.450 8.580 1,400 +0.13(+1.54%)
Nov 18, 2010 8.110 8.450 8.110 8.450 2,597 +0.18(+2.18%)
Nov 17, 2010 8.270 8.270 8.130 8.270 773 -0.18(-2.13%)
Nov 16, 2010 8.300 8.450 8.060 8.450 4,100 +0.05(+0.60%)
Nov 15, 2010 8.390 8.510 8.310 8.400 1,565 +0.01(+0.12%)
Nov 12, 2010 8.240 8.390 8.240 8.390 900 +0.28(+3.45%)
Nov 11, 2010 7.960 8.110 7.960 8.110 2,335 +0.16(+2.01%)
Nov 10, 2010 7.800 7.950 7.800 7.950 1,534 +0.05(+0.63%)
Nov 09, 2010 7.840 7.900 7.840 7.900 300 +0.15(+1.94%)
Nov 08, 2010 7.800 7.800 7.650 7.750 1,400 +0.00(+0.00%)
Nov 05, 2010 7.720 7.750 7.600 7.750 3,842 +0.00(+0.00%)
Nov 04, 2010 7.700 7.750 7.700 7.750 300 +0.02(+0.26%)
Nov 03, 2010 7.730 7.730 7.730 7.730 200 +0.00(+0.00%)
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.