Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

American Realty Investors (NY: ARL )

14.32 +0.47 (+3.39%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Dec 30, 2011 1.510 2.000 1.500 1.870 29,614 +0.36(+23.84%)
Dec 29, 2011 1.400 2.000 1.400 1.510 30,380 +0.16(+11.85%)
Dec 28, 2011 1.351 1.500 1.300 1.350 5,615 -0.15(-10.00%)
Dec 27, 2011 1.500 1.501 1.490 1.500 1,897 +0.04(+2.74%)
Dec 23, 2011 1.300 1.510 1.300 1.460 3,920 +0.03(+2.10%)
Dec 21, 2011 1.380 1.430 1.280 1.430 5,330 +0.09(+7.12%)
Dec 20, 2011 1.430 1.430 1.260 1.335 15,229 -0.05(-3.96%)
Dec 19, 2011 1.580 1.580 1.300 1.390 11,528 -0.16(-10.32%)
Dec 16, 2011 1.550 1.600 1.550 1.550 1,679 -0.07(-4.32%)
Dec 15, 2011 1.620 1.620 1.550 1.620 1,140 +0.07(+4.52%)
Dec 14, 2011 1.610 1.700 1.530 1.550 6,498 -0.06(-3.73%)
Dec 13, 2011 1.610 1.650 1.610 1.610 300 +0.00(+0.00%)
Dec 12, 2011 1.610 1.610 1.610 1.610 200 -0.11(-6.40%)
Dec 09, 2011 1.820 1.820 1.640 1.720 3,110 -0.11(-6.27%)
Dec 08, 2011 1.940 1.940 1.750 1.835 3,893 -0.10(-5.41%)
Dec 07, 2011 1.850 2.030 1.850 1.940 1,700 +0.12(+6.60%)
Dec 06, 2011 2.090 2.100 1.600 1.820 5,920 -0.38(-17.28%)
Dec 05, 2011 2.070 2.250 2.070 2.200 9,935 -0.05(-2.22%)
Dec 02, 2011 2.190 2.430 1.720 2.250 82,056 +0.30(+15.38%)
Dec 01, 2011 1.300 2.040 1.300 1.950 26,151 +0.65(+50.00%)
Nov 30, 2011 1.290 1.300 1.290 1.300 1,100 +0.01(+0.78%)
Nov 29, 2011 1.290 1.310 1.280 1.290 1,500 +0.00(+0.00%)
Nov 28, 2011 1.300 1.300 1.290 1.290 1,100 -0.06(-4.44%)
Nov 25, 2011 1.350 1.350 1.350 1.350 449 -0.02(-1.46%)
Nov 23, 2011 1.280 1.370 1.280 1.370 1,400 +0.01(+0.74%)
Nov 22, 2011 1.370 1.370 1.280 1.360 1,414 -0.02(-1.45%)
Nov 21, 2011 1.320 1.430 1.320 1.380 9,410 +0.02(+1.47%)
Nov 18, 2011 1.350 1.410 1.350 1.360 2,709 -0.03(-2.16%)
Nov 17, 2011 1.360 1.390 1.360 1.390 640 +0.03(+2.21%)
Nov 16, 2011 1.350 1.360 1.250 1.360 1,885 -0.06(-4.23%)
Nov 15, 2011 1.410 1.440 1.300 1.420 4,720 -0.08(-5.33%)
Nov 14, 2011 1.490 1.520 1.490 1.500 996 +0.03(+2.04%)
Nov 11, 2011 1.426 1.470 1.426 1.470 672 -0.03(-2.00%)
Nov 10, 2011 1.730 1.730 1.480 1.500 3,398 -0.30(-16.67%)
Nov 07, 2011 1.800 1.800 1.800 1.800 3,300 -0.06(-3.23%)
Nov 03, 2011 1.840 1.860 1.860 1.860 1,800 -0.07(-3.63%)
Nov 01, 2011 1.930 1.930 1.930 1.930 500 -0.01(-0.52%)
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%)
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.