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 (%)
Mar 31, 2006 8.760 8.760 8.760 8.760 300 +0.01(+0.11%)
Mar 30, 2006 8.920 8.920 8.750 8.750 4,700 -0.04(-0.46%)
Mar 29, 2006 8.980 8.990 8.770 8.790 4,800 -0.26(-2.87%)
Mar 28, 2006 9.440 9.440 9.050 9.050 4,300 -0.49(-5.14%)
Mar 27, 2006 9.540 9.540 9.540 9.540 0 +0.00(+0.00%)
Mar 24, 2006 9.540 9.540 9.540 9.540 500 +0.00(+0.00%)
Mar 23, 2006 9.530 9.540 9.530 9.540 200 -0.09(-0.93%)
Mar 22, 2006 9.600 9.640 9.600 9.630 1,600 -0.09(-0.93%)
Mar 21, 2006 9.720 9.720 9.720 9.720 0 +0.00(+0.00%)
Mar 20, 2006 9.650 9.720 9.560 9.720 4,300 -0.08(-0.82%)
Mar 17, 2006 10.00 10.00 9.800 9.800 2,400 -0.24(-2.39%)
Mar 16, 2006 10.30 10.46 10.01 10.04 12,500 -0.26(-2.52%)
Mar 15, 2006 9.630 10.50 9.630 10.30 47,000 +0.67(+6.96%)
Mar 14, 2006 7.800 9.840 7.800 9.630 62,900 +1.99(+26.05%)
Mar 13, 2006 7.640 7.640 7.640 7.640 900 +0.00(+0.00%)
Mar 10, 2006 7.640 7.640 7.640 7.640 0 +0.00(+0.00%)
Mar 09, 2006 7.640 7.640 7.640 7.640 200 +0.02(+0.26%)
Mar 08, 2006 7.700 7.700 7.620 7.620 300 -0.02(-0.26%)
Mar 07, 2006 7.640 7.640 7.640 7.640 0 +0.00(+0.00%)
Mar 06, 2006 7.640 7.640 7.640 7.640 0 +0.00(+0.00%)
Mar 03, 2006 7.640 7.640 7.640 7.640 0 +0.00(+0.00%)
Mar 02, 2006 7.640 7.640 7.640 7.640 400 -0.10(-1.29%)
Mar 01, 2006 7.740 7.740 7.740 7.740 300 -0.10(-1.28%)
Feb 28, 2006 7.720 7.840 7.510 7.840 5,000 +0.12(+1.55%)
Feb 27, 2006 7.770 7.770 7.720 7.720 300 -0.10(-1.28%)
Feb 24, 2006 7.840 7.840 7.700 7.820 2,700 +0.01(+0.13%)
Feb 23, 2006 7.810 7.810 7.810 7.810 0 +0.00(+0.00%)
Feb 22, 2006 7.660 7.810 7.660 7.810 1,600 +0.15(+1.96%)
Feb 21, 2006 7.760 7.760 7.562 7.660 1,700 -0.15(-1.92%)
Feb 17, 2006 7.810 7.810 7.810 7.810 200 -0.10(-1.26%)
Feb 16, 2006 7.910 7.910 7.910 7.910 600 +0.01(+0.13%)
Feb 15, 2006 7.900 7.900 7.900 7.900 500 +0.03(+0.38%)
Feb 14, 2006 7.850 7.870 7.790 7.870 700 -0.05(-0.63%)
Feb 13, 2006 7.920 7.920 7.920 7.920 0 +0.00(+0.00%)
Feb 10, 2006 7.850 7.980 7.850 7.920 1,500 -0.08(-1.00%)
Feb 09, 2006 8.000 8.000 8.000 8.000 100 -0.02(-0.25%)
Feb 08, 2006 8.020 8.020 8.020 8.020 0 +0.00(+0.00%)
Feb 07, 2006 7.950 8.020 7.950 8.020 200 +0.17(+2.17%)
Feb 06, 2006 7.680 7.890 7.680 7.850 900 +0.18(+2.35%)
Feb 03, 2006 7.670 7.670 7.670 7.670 0 +0.00(+0.00%)
Feb 02, 2006 7.800 7.800 7.670 7.670 2,400 -0.35(-4.36%)
Feb 01, 2006 8.000 8.020 7.900 8.020 1,500 -0.13(-1.60%)
Jan 31, 2006 8.150 8.150 8.150 8.150 0 +0.00(+0.00%)
Jan 30, 2006 8.210 8.210 8.150 8.150 2,300 -0.06(-0.73%)
Jan 27, 2006 8.200 8.330 8.200 8.210 300 +0.01(+0.12%)
Jan 26, 2006 8.210 8.350 8.200 8.200 1,900 -0.10(-1.20%)
Jan 25, 2006 8.300 8.300 8.300 8.300 100 -0.06(-0.72%)
Jan 24, 2006 8.360 8.360 8.360 8.360 400 +0.06(+0.72%)
Jan 23, 2006 8.200 8.300 8.200 8.300 300 +0.01(+0.12%)
Jan 20, 2006 8.290 8.290 8.290 8.290 0 +0.00(+0.00%)
Jan 19, 2006 8.290 8.290 8.290 8.290 0 +0.00(+0.00%)
Jan 18, 2006 8.390 8.390 8.290 8.290 300 +0.04(+0.48%)
Jan 17, 2006 8.250 8.250 8.250 8.250 100 -0.10(-1.20%)
Jan 13, 2006 8.200 8.350 8.200 8.350 700 +0.15(+1.83%)
Jan 12, 2006 8.200 8.200 8.200 8.200 600 -0.01(-0.12%)
Jan 11, 2006 8.200 8.210 8.200 8.210 500 +0.01(+0.12%)
Jan 10, 2006 8.200 8.200 8.200 8.200 200 +0.00(+0.00%)
Jan 09, 2006 8.200 8.200 8.200 8.200 500 -0.01(-0.12%)
Jan 06, 2006 8.210 8.210 8.210 8.210 600 -0.01(-0.12%)
Jan 05, 2006 8.210 8.220 8.210 8.220 400 +0.04(+0.49%)
Jan 04, 2006 8.060 8.180 8.060 8.180 600 +0.15(+1.87%)
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.