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 -0.37 (-2.61%)
Official Closing Price Updated: 7:00 PM EDT, Apr 30, 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 (%)
Nov 30, 2005 9.350 9.350 9.350 9.350 300 -0.14(-1.48%)
Nov 29, 2005 9.510 9.510 9.490 9.490 2,000 -0.04(-0.42%)
Nov 28, 2005 9.650 9.650 9.460 9.530 2,600 -0.22(-2.26%)
Nov 25, 2005 9.750 9.750 9.750 9.750 100 -0.09(-0.91%)
Nov 23, 2005 9.860 9.860 9.840 9.840 1,900 -0.01(-0.10%)
Nov 22, 2005 9.840 9.860 9.840 9.850 3,400 -0.04(-0.40%)
Nov 21, 2005 9.920 9.920 9.890 9.890 600 -0.06(-0.60%)
Nov 18, 2005 9.990 9.990 9.950 9.950 1,200 -0.04(-0.40%)
Nov 17, 2005 9.940 9.990 9.940 9.990 500 +0.05(+0.50%)
Nov 16, 2005 9.850 9.940 9.850 9.940 500 +0.09(+0.91%)
Nov 15, 2005 10.00 10.06 9.840 9.850 4,100 -0.20(-1.99%)
Nov 14, 2005 9.850 10.25 9.780 10.05 5,700 +0.15(+1.52%)
Nov 11, 2005 9.900 9.900 9.740 9.900 9,600 -0.05(-0.50%)
Nov 10, 2005 9.950 9.950 9.950 9.950 600 -0.10(-1.00%)
Nov 09, 2005 10.05 10.05 10.05 10.05 0 +0.00(+0.00%)
Nov 08, 2005 9.860 10.05 9.860 10.05 600 +0.10(+1.01%)
Nov 07, 2005 10.00 10.06 9.950 9.950 300 -0.14(-1.39%)
Nov 04, 2005 10.06 10.19 10.06 10.09 1,700 -0.10(-0.98%)
Nov 03, 2005 10.06 10.19 10.06 10.19 2,100 +0.17(+1.70%)
Nov 02, 2005 10.02 10.02 10.02 10.02 1,700 +0.00(+0.00%)
Nov 01, 2005 9.860 10.02 9.860 10.02 2,100 +0.26(+2.66%)
Oct 31, 2005 9.660 9.760 9.660 9.760 200 +0.00(+0.00%)
Oct 28, 2005 9.660 9.760 9.660 9.760 400 +0.00(+0.00%)
Oct 27, 2005 9.760 9.760 9.760 9.760 400 +0.00(+0.00%)
Oct 26, 2005 9.700 9.760 9.650 9.760 2,000 -0.04(-0.41%)
Oct 25, 2005 9.850 9.850 9.800 9.800 300 +0.04(+0.41%)
Oct 24, 2005 9.760 9.760 9.760 9.760 100 -0.09(-0.91%)
Oct 21, 2005 9.750 9.850 9.750 9.850 300 +0.10(+1.03%)
Oct 20, 2005 9.720 9.750 9.720 9.750 1,400 +0.10(+1.04%)
Oct 19, 2005 9.650 9.650 9.650 9.650 100 -0.09(-0.92%)
Oct 18, 2005 9.670 9.740 9.670 9.740 1,900 +0.09(+0.93%)
Oct 17, 2005 9.640 9.650 9.600 9.650 800 -0.02(-0.21%)
Oct 14, 2005 9.540 9.670 9.540 9.670 500 +0.16(+1.68%)
Oct 13, 2005 9.500 9.600 9.500 9.510 1,100 -0.09(-0.94%)
Oct 12, 2005 9.500 9.630 9.500 9.600 1,400 +0.05(+0.52%)
Oct 11, 2005 9.550 9.550 9.550 9.550 0 +0.00(+0.00%)
Oct 10, 2005 9.550 9.550 9.550 9.550 500 -0.08(-0.83%)
Oct 07, 2005 9.610 9.630 9.610 9.630 2,000 +0.12(+1.26%)
Oct 06, 2005 9.510 9.510 9.510 9.510 0 +0.00(+0.00%)
Oct 05, 2005 9.500 9.510 9.500 9.510 800 -0.01(-0.11%)
Oct 04, 2005 9.520 9.520 9.520 9.520 0 +0.00(+0.00%)
Oct 03, 2005 9.500 9.520 9.500 9.520 1,800 -0.03(-0.31%)
Sep 30, 2005 9.550 9.550 9.550 9.550 0 +0.00(+0.00%)
Sep 29, 2005 9.550 9.550 9.550 9.550 0 +0.00(+0.00%)
Sep 28, 2005 9.610 9.610 9.530 9.550 1,500 +0.04(+0.42%)
Sep 27, 2005 9.510 9.510 9.510 9.510 0 +0.00(+0.00%)
Sep 26, 2005 9.500 9.510 9.500 9.510 200 +0.00(+0.00%)
Sep 23, 2005 9.510 9.510 9.450 9.510 200 +0.01(+0.11%)
Sep 22, 2005 9.450 9.500 9.450 9.500 1,500 +0.00(+0.00%)
Sep 21, 2005 9.500 9.500 9.500 9.500 100 -0.01(-0.11%)
Sep 20, 2005 9.590 9.610 9.500 9.510 1,500 -0.18(-1.86%)
Sep 19, 2005 9.690 9.690 9.690 9.690 0 +0.33(+3.53%)
Sep 16, 2005 9.360 9.360 9.360 9.360 0 -0.33(-3.41%)
Sep 15, 2005 9.690 9.690 9.690 9.690 200 +0.08(+0.83%)
Sep 14, 2005 9.610 9.610 9.610 9.610 100 +0.11(+1.16%)
Sep 13, 2005 9.500 9.500 9.500 9.500 1,500 -0.10(-1.04%)
Sep 12, 2005 9.650 9.650 9.600 9.600 200 -0.12(-1.23%)
Sep 09, 2005 9.610 9.720 9.610 9.720 700 +0.11(+1.14%)
Sep 08, 2005 9.650 9.650 9.540 9.610 700 -0.09(-0.93%)
Sep 07, 2005 9.700 9.700 9.700 9.700 100 +0.00(+0.00%)
Sep 06, 2005 9.650 9.700 9.650 9.700 1,200 +0.16(+1.68%)
Sep 02, 2005 9.540 9.540 9.470 9.540 1,900 -0.05(-0.52%)
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.