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 (%)
Oct 31, 2011 1.720 1.940 1.680 1.940 5,105 +0.02(+1.04%)
Oct 27, 2011 1.970 1.920 1.920 1.920 1,300 -0.04(-2.04%)
Oct 26, 2011 1.830 1.960 1.830 1.960 550 +0.13(+7.10%)
Oct 25, 2011 1.870 1.870 1.800 1.830 1,503 -0.17(-8.50%)
Oct 24, 2011 2.000 2.000 2.000 2.000 1,327 +0.00(+0.00%)
Oct 21, 2011 2.149 2.149 2.000 2.000 650 -0.10(-4.76%)
Oct 20, 2011 2.010 2.100 2.000 2.100 600 -0.12(-5.41%)
Oct 19, 2011 2.100 2.270 2.100 2.220 2,015 +0.10(+4.72%)
Oct 18, 2011 2.090 2.120 2.000 2.120 1,527 +0.10(+4.95%)
Oct 17, 2011 2.030 2.050 1.990 2.020 2,500 -0.08(-3.81%)
Oct 14, 2011 2.210 2.210 2.100 2.100 3,650 -0.02(-0.94%)
Oct 13, 2011 1.960 2.260 1.960 2.120 8,274 +0.17(+8.72%)
Oct 12, 2011 2.170 2.210 1.700 1.950 21,434 -0.26(-11.76%)
Oct 11, 2011 2.020 2.600 2.010 2.210 9,484 -0.14(-5.96%)
Oct 10, 2011 2.570 2.570 2.180 2.350 9,028 -0.30(-11.32%)
Oct 07, 2011 2.100 2.750 1.910 2.650 55,439 +0.74(+38.74%)
Oct 06, 2011 1.282 2.250 1.240 1.910 10,305 +0.67(+54.04%)
Oct 05, 2011 1.240 1.240 1.240 1.240 100 +0.01(+0.81%)
Oct 04, 2011 1.170 1.270 1.150 1.230 2,790 -0.18(-12.77%)
Oct 03, 2011 1.620 1.642 1.270 1.410 7,128 -0.21(-12.96%)
Sep 30, 2011 1.620 1.620 1.620 1.620 819 -0.02(-1.46%)
Sep 29, 2011 1.630 1.644 1.630 1.644 597 +0.01(+0.86%)
Sep 28, 2011 1.640 1.640 1.630 1.630 200 +0.00(+0.00%)
Sep 27, 2011 1.730 1.730 1.630 1.630 564 -0.10(-5.78%)
Sep 26, 2011 1.730 1.730 1.730 1.730 351 -0.06(-3.35%)
Sep 22, 2011 1.800 1.790 1.790 1.790 1,100 -0.08(-4.28%)
Sep 20, 2011 1.930 1.870 1.870 1.870 1,300 -0.04(-2.09%)
Sep 19, 2011 1.980 2.100 1.890 1.910 4,164 +0.03(+1.60%)
Sep 16, 2011 1.800 1.880 1.800 1.880 1,291 +0.08(+4.44%)
Sep 14, 2011 1.800 1.800 1.800 1.800 0 -0.03(-1.64%)
Sep 12, 2011 1.830 1.830 1.830 1.830 0 +0.01(+0.55%)
Sep 09, 2011 1.750 1.820 1.750 1.820 1,050 -0.05(-2.67%)
Sep 08, 2011 1.730 1.870 1.730 1.870 1,235 +0.03(+1.63%)
Sep 07, 2011 1.760 1.840 1.760 1.840 200 +0.08(+4.66%)
Sep 06, 2011 1.750 1.758 1.730 1.758 1,464 -0.06(-3.41%)
Sep 02, 2011 1.820 1.820 1.810 1.820 400 -0.08(-4.21%)
Sep 01, 2011 1.820 1.910 1.820 1.900 934 +0.02(+1.06%)
Aug 31, 2011 1.880 1.880 1.880 1.880 250 +0.04(+2.17%)
Aug 30, 2011 1.850 1.870 1.800 1.840 2,665 +0.03(+1.66%)
Aug 29, 2011 1.790 1.810 1.760 1.810 1,690 -0.04(-2.16%)
Aug 26, 2011 1.770 1.850 1.720 1.850 4,173 +0.02(+1.09%)
Aug 25, 2011 1.810 1.870 1.810 1.830 925 +0.06(+3.39%)
Aug 24, 2011 1.950 1.951 1.730 1.770 5,412 -0.19(-9.69%)
Aug 22, 2011 2.020 1.960 1.960 1.960 2,300 -0.07(-3.45%)
Aug 19, 2011 2.000 2.030 2.000 2.030 3,495 +0.03(+1.50%)
Aug 18, 2011 2.000 2.000 2.000 2.000 100 -0.04(-1.96%)
Aug 17, 2011 2.020 2.060 2.000 2.040 729 +0.04(+2.00%)
Aug 16, 2011 2.080 2.170 2.000 2.000 7,845 -0.05(-2.44%)
Aug 15, 2011 2.010 2.080 2.010 2.050 2,800 +0.00(+0.00%)
Aug 12, 2011 2.150 2.212 2.050 2.050 3,160 +0.05(+2.50%)
Aug 11, 2011 2.020 2.020 2.000 2.000 300 +0.08(+4.17%)
Aug 10, 2011 2.050 2.050 1.920 1.920 2,025 -0.13(-6.34%)
Aug 09, 2011 2.050 2.240 1.890 2.050 9,537 -0.20(-8.89%)
Aug 08, 2011 2.290 2.290 2.100 2.250 2,475 -0.05(-2.17%)
Aug 05, 2011 2.130 2.510 2.130 2.300 64,231 +0.20(+9.52%)
Aug 04, 2011 2.110 2.120 2.100 2.100 3,788 +0.00(+0.00%)
Aug 03, 2011 2.100 2.100 2.100 2.100 600 -0.01(-0.47%)
Aug 02, 2011 2.110 2.110 2.110 2.110 100 +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.