Skip to main content

American Realty Investors (NY: ARL )

14.25 +0.25 (+1.79%)
Streaming Delayed Price Updated: 9:30 AM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2008 9.000 9.000 9.000 9.000 0 +0.00(+0.00%)
Nov 26, 2008 8.980 9.000 8.980 9.000 1,373 +0.35(+4.05%)
Nov 25, 2008 9.000 9.000 8.650 8.650 3,372 -0.35(-3.89%)
Nov 24, 2008 9.010 9.020 9.000 9.000 2,300 +0.00(+0.00%)
Nov 21, 2008 8.900 9.000 8.900 9.000 2,200 +0.20(+2.27%)
Nov 20, 2008 8.500 8.800 7.940 8.800 3,200 +0.10(+1.15%)
Nov 19, 2008 9.000 9.000 8.500 8.700 1,900 -0.50(-5.43%)
Nov 18, 2008 9.000 9.200 9.000 9.200 1,300 +0.20(+2.22%)
Nov 17, 2008 9.100 9.350 9.000 9.000 2,800 -0.25(-2.70%)
Nov 14, 2008 9.250 9.250 9.250 9.250 200 +0.00(+0.00%)
Nov 13, 2008 9.100 9.250 9.100 9.250 353 +0.22(+2.44%)
Nov 12, 2008 9.030 9.030 9.030 9.030 100 -0.22(-2.38%)
Nov 11, 2008 9.250 9.250 9.250 9.250 100 +0.00(+0.00%)
Nov 10, 2008 9.750 9.750 9.250 9.250 800 -0.57(-5.80%)
Nov 07, 2008 9.750 9.820 9.740 9.820 400 -0.03(-0.30%)
Nov 06, 2008 9.240 9.850 9.240 9.850 200 +0.61(+6.60%)
Nov 05, 2008 8.500 9.240 8.500 9.240 1,500 +0.33(+3.68%)
Nov 04, 2008 8.710 9.210 8.700 8.912 6,066 +0.18(+2.01%)
Nov 03, 2008 8.500 8.736 8.500 8.736 200 +0.02(+0.19%)
Oct 31, 2008 8.250 8.720 8.250 8.720 200 +0.47(+5.70%)
Oct 30, 2008 8.250 8.250 8.250 8.250 0 +0.00(+0.00%)
Oct 29, 2008 8.250 8.250 7.500 8.250 3,366 -0.08(-0.96%)
Oct 28, 2008 8.330 8.330 8.330 8.330 0 +0.00(+0.00%)
Oct 27, 2008 8.500 8.500 8.330 8.330 1,241 +0.04(+0.48%)
Oct 23, 2008 8.290 8.290 8.290 8.290 0 +0.00(+0.00%)
Oct 22, 2008 8.290 8.290 8.290 8.290 100 -0.10(-1.19%)
Oct 21, 2008 8.390 8.390 8.390 8.390 0 +0.00(+0.00%)
Oct 20, 2008 8.280 8.490 8.050 8.390 6,400 +0.10(+1.21%)
Oct 17, 2008 8.240 8.640 8.040 8.290 12,600 +0.05(+0.61%)
Oct 16, 2008 8.360 8.640 7.950 8.240 8,700 -0.06(-0.72%)
Oct 15, 2008 8.310 8.310 8.300 8.300 200 -0.09(-1.07%)
Oct 14, 2008 8.500 8.562 8.300 8.390 1,700 +0.35(+4.35%)
Oct 13, 2008 7.730 8.210 7.730 8.040 5,100 +0.24(+3.08%)
Oct 10, 2008 8.280 8.280 7.800 7.800 600 +0.05(+0.65%)
Oct 09, 2008 8.250 8.250 7.750 7.750 4,807 -0.60(-7.19%)
Oct 08, 2008 8.110 8.350 8.000 8.350 2,304 +0.12(+1.46%)
Oct 07, 2008 7.900 8.530 7.900 8.230 16,795 +0.33(+4.18%)
Oct 06, 2008 7.890 7.900 7.500 7.900 25,000 -0.10(-1.25%)
Oct 03, 2008 8.050 8.330 7.920 8.000 0 -0.15(-1.84%)
Oct 02, 2008 8.250 8.250 8.150 8.150 1,600 -0.16(-1.93%)
Oct 01, 2008 8.140 8.460 8.130 8.310 4,000 -0.02(-0.19%)
Sep 30, 2008 8.150 8.326 8.150 8.326 1,100 +0.08(+0.92%)
Sep 29, 2008 8.000 8.680 8.000 8.250 6,380 +0.33(+4.17%)
Sep 26, 2008 7.900 7.920 7.900 7.920 0 -0.08(-1.00%)
Sep 23, 2008 8.000 8.000 8.000 8.000 0 +0.00(+0.00%)
Sep 22, 2008 8.010 8.010 8.000 8.000 2,231 +0.03(+0.38%)
Sep 19, 2008 7.950 8.050 7.950 7.970 0 +0.02(+0.25%)
Sep 18, 2008 8.030 8.100 7.950 7.950 1,731 -0.05(-0.62%)
Sep 17, 2008 7.950 8.080 7.950 8.000 7,143 +0.05(+0.63%)
Sep 16, 2008 7.920 8.100 7.570 7.950 7,300 +0.02(+0.25%)
Sep 15, 2008 7.510 8.100 7.510 7.930 2,900 -0.03(-0.38%)
Sep 12, 2008 7.950 8.160 7.850 7.960 7,100 -0.13(-1.61%)
Sep 11, 2008 8.090 8.090 8.090 8.090 0 +0.00(+0.00%)
Sep 10, 2008 7.900 8.150 7.900 8.090 6,600 +0.09(+1.12%)
Sep 09, 2008 8.130 8.130 7.850 8.000 7,800 -0.03(-0.37%)
Sep 08, 2008 8.090 8.160 7.910 8.030 8,700 -0.03(-0.37%)
Sep 05, 2008 8.000 8.150 8.000 8.060 0 -0.10(-1.23%)
Sep 04, 2008 7.900 8.160 7.900 8.160 8,000 +0.10(+1.24%)
Sep 03, 2008 8.020 8.060 7.760 8.060 4,600 +0.04(+0.50%)
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.