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, 2017 6.370 6.832 6.368 6.778 7,906 +0.28(+4.28%)
Jan 30, 2017 6.210 6.500 6.210 6.500 4,484 +0.30(+4.84%)
Jan 27, 2017 6.200 6.200 6.200 6.200 315 -0.03(-0.51%)
Jan 26, 2017 6.232 6.232 6.232 6.232 350 -0.02(-0.29%)
Jan 25, 2017 6.220 6.410 6.220 6.250 4,911 +0.03(+0.44%)
Jan 24, 2017 6.248 6.415 6.223 6.223 2,892 +0.05(+0.86%)
Jan 23, 2017 6.170 6.170 6.170 6.170 142 -0.01(-0.16%)
Jan 20, 2017 6.180 6.285 6.180 6.180 1,615 -0.08(-1.28%)
Jan 19, 2017 6.200 6.332 6.200 6.260 1,278 +0.12(+1.94%)
Jan 18, 2017 5.934 6.255 5.934 6.141 2,288 +0.35(+6.06%)
Jan 17, 2017 5.700 5.790 5.700 5.790 248 +0.22(+4.01%)
Jan 13, 2017 5.567 5.567 5.567 0 -0.18(-3.19%)
Jan 12, 2017 5.703 5.750 5.603 5.750 505 +0.00(+0.00%)
Jan 11, 2017 5.750 5.750 5.750 5.750 165 -0.09(-1.54%)
Jan 10, 2017 5.550 5.950 5.550 5.840 4,326 +0.28(+5.05%)
Jan 09, 2017 5.500 5.559 5.500 5.559 1,061 +0.05(+0.90%)
Jan 06, 2017 5.510 5.510 5.510 5.510 150 +0.10(+1.85%)
Jan 05, 2017 5.250 5.410 5.250 5.410 2,283 +0.19(+3.62%)
Jan 04, 2017 5.250 5.250 5.221 5.221 1,410 +0.04(+0.83%)
Jan 03, 2017 5.170 5.250 5.170 5.178 17,926 +0.01(+0.15%)
Dec 30, 2016 5.170 5.170 5.170 0 -0.01(-0.19%)
Dec 29, 2016 5.160 5.250 5.160 5.180 3,259 -0.06(-1.15%)
Dec 28, 2016 5.130 5.240 5.130 5.240 2,332 +0.07(+1.30%)
Dec 27, 2016 5.173 5.173 5.173 5.173 185 +0.02(+0.46%)
Dec 23, 2016 5.149 5.149 5.149 0 -0.06(-1.17%)
Dec 22, 2016 5.242 5.242 5.190 5.210 4,677 -0.05(-0.99%)
Dec 21, 2016 5.150 5.300 5.050 5.262 13,263 +0.03(+0.61%)
Dec 20, 2016 5.020 5.240 4.924 5.230 17,291 +0.16(+3.08%)
Dec 19, 2016 5.290 5.294 4.980 5.074 5,787 -0.22(-4.09%)
Dec 16, 2016 5.600 5.600 5.206 5.290 15,374 -0.36(-6.37%)
Dec 15, 2016 5.760 5.810 5.600 5.650 6,932 -0.12(-2.08%)
Dec 14, 2016 5.700 5.920 5.641 5.770 2,523 -0.05(-0.86%)
Dec 13, 2016 6.038 6.038 5.750 5.820 1,532 -0.25(-4.12%)
Dec 12, 2016 5.936 6.070 5.920 6.070 1,074 +0.06(+1.02%)
Dec 09, 2016 6.000 6.009 5.996 6.009 1,366 +0.08(+1.33%)
Dec 08, 2016 5.880 6.100 5.880 5.930 5,938 +0.06(+1.02%)
Dec 07, 2016 5.900 6.030 5.700 5.870 4,574 -0.11(-1.84%)
Dec 06, 2016 5.980 6.050 5.680 5.980 8,080 +0.03(+0.50%)
Dec 05, 2016 5.760 5.980 5.726 5.950 2,504 +0.05(+0.85%)
Dec 02, 2016 5.910 5.910 5.870 5.900 1,904 +0.00(+0.00%)
Dec 01, 2016 6.160 6.350 5.900 5.900 2,976 -0.55(-8.53%)
Nov 30, 2016 6.100 6.450 6.100 6.450 400 +0.44(+7.32%)
Nov 29, 2016 5.970 6.029 5.970 6.010 1,054 -0.06(-0.99%)
Nov 28, 2016 6.070 6.070 6.070 6.070 533 +0.07(+1.17%)
Nov 25, 2016 6.200 6.200 6.000 6.000 577 -0.06(-0.99%)
Nov 23, 2016 6.060 6.060 6.060 0 +0.20(+3.41%)
Nov 22, 2016 5.730 5.860 5.690 5.860 794 +0.16(+2.81%)
Nov 21, 2016 6.460 6.509 5.700 5.700 3,498 -0.76(-11.76%)
Nov 18, 2016 6.760 6.760 6.460 6.460 2,967 -0.29(-4.30%)
Nov 17, 2016 6.750 6.750 6.570 6.750 1,286 +0.17(+2.56%)
Nov 16, 2016 6.450 6.690 6.450 6.581 1,619 -0.11(-1.63%)
Nov 15, 2016 7.171 7.171 6.690 6.690 497 -0.57(-7.85%)
Nov 14, 2016 7.495 7.533 7.260 7.260 3,807 -0.33(-4.35%)
Nov 11, 2016 7.633 7.633 7.590 7.590 2,373 -0.12(-1.56%)
Nov 10, 2016 7.050 7.710 7.050 7.710 7,703 +0.99(+14.73%)
Nov 09, 2016 6.700 6.900 6.500 6.720 1,877 +0.05(+0.75%)
Nov 08, 2016 6.500 6.680 6.450 6.670 1,629 +0.04(+0.60%)
Nov 07, 2016 6.450 6.630 6.450 6.630 997 +0.12(+1.77%)
Nov 02, 2016 6.515 131 -0.11(-1.65%)
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.