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, 2016 5.330 5.330 5.140 5.140 4,731 -0.14(-2.74%)
Mar 30, 2016 5.299 5.299 5.285 5.285 1,208 +0.00(+0.09%)
Mar 29, 2016 5.322 5.322 5.280 5.280 3,223 -0.00(-0.00%)
Mar 28, 2016 5.260 5.330 5.260 5.280 1,461 +0.19(+3.73%)
Mar 24, 2016 4.450 5.090 5.090 5.090 5,600 +0.82(+19.20%)
Mar 22, 2016 4.210 4.340 4.200 4.270 11 +0.07(+1.67%)
Mar 21, 2016 4.210 4.290 4.200 4.200 5,260 +0.04(+0.96%)
Mar 18, 2016 4.260 4.260 4.160 4.160 2,211 +0.04(+0.97%)
Mar 17, 2016 4.070 4.160 4.070 4.120 11,837 +0.20(+5.10%)
Mar 16, 2016 4.470 4.470 3.910 3.920 10,874 -0.58(-12.89%)
Mar 15, 2016 4.900 4.900 4.500 4.500 22,281 +0.49(+12.22%)
Mar 14, 2016 4.061 4.105 4.010 4.010 1,698 -0.10(-2.43%)
Mar 11, 2016 4.480 4.480 4.050 4.110 7,101 -0.33(-7.43%)
Mar 10, 2016 4.530 4.530 4.260 4.440 6,600 -0.19(-4.10%)
Mar 09, 2016 4.357 4.670 4.020 4.630 17,643 +0.33(+7.67%)
Mar 08, 2016 4.300 4.463 4.300 4.300 5,207 +0.10(+2.38%)
Mar 07, 2016 4.100 4.270 4.100 4.200 5,830 +0.02(+0.48%)
Mar 04, 2016 4.080 4.180 4.080 4.180 1,345 +0.02(+0.48%)
Mar 03, 2016 4.470 4.500 4.120 4.160 7,759 -0.20(-4.59%)
Mar 02, 2016 4.360 4.360 4.360 4.360 430 -0.10(-2.24%)
Feb 29, 2016 4.600 4.600 4.460 4.460 3 -0.11(-2.41%)
Feb 25, 2016 4.570 4.570 4.570 4.570 19 +0.12(+2.70%)
Feb 23, 2016 4.590 4.590 4.450 4.450 40 -0.01(-0.22%)
Feb 22, 2016 4.500 4.500 4.450 4.460 1,890 -0.14(-3.05%)
Feb 19, 2016 4.600 4.600 4.600 4.600 504 -0.01(-0.21%)
Feb 17, 2016 4.600 4.610 4.600 4.610 25 +0.07(+1.46%)
Feb 16, 2016 4.520 4.544 4.520 4.544 3,605 +0.14(+3.27%)
Feb 12, 2016 4.400 4.400 4.400 4.400 700 +0.14(+3.28%)
Feb 11, 2016 4.350 4.350 4.260 4.260 2,770 -0.11(-2.42%)
Feb 10, 2016 4.365 4.366 4.350 4.366 3,441 +0.01(+0.13%)
Feb 08, 2016 4.350 4.360 4.350 4.360 6 +0.10(+2.35%)
Feb 05, 2016 4.200 4.260 4.200 4.260 2,975 +0.13(+3.15%)
Feb 03, 2016 4.100 4.130 4.130 4.130 300 +0.05(+1.23%)
Feb 02, 2016 4.080 4.080 4.080 4.080 125 +0.13(+3.25%)
Feb 01, 2016 3.951 3.951 3.951 3.951 119 -0.02(-0.47%)
Jan 29, 2016 3.970 3.970 3.970 3.970 343 -0.08(-1.97%)
Jan 28, 2016 3.980 4.050 3.960 4.050 559 +0.10(+2.42%)
Jan 27, 2016 3.910 3.954 3.890 3.954 1,028 +0.06(+1.65%)
Jan 26, 2016 4.020 4.020 3.890 3.890 571 -0.03(-0.70%)
Jan 25, 2016 3.890 3.917 3.890 3.917 593 -0.07(-1.74%)
Jan 22, 2016 4.340 4.340 3.987 3.987 2,736 -0.21(-5.07%)
Jan 21, 2016 4.200 4.200 4.200 4.200 427 -0.21(-4.76%)
Jan 20, 2016 4.410 4.410 4.410 4.410 202 -0.14(-3.08%)
Jan 19, 2016 4.690 4.690 4.550 4.550 904 -0.20(-4.21%)
Jan 15, 2016 4.810 4.750 4.750 4.750 1,200 -0.55(-10.38%)
Jan 14, 2016 5.530 5.530 5.280 5.300 5,059 -0.11(-1.97%)
Jan 13, 2016 5.790 5.830 5.406 5.406 10,683 -0.29(-5.15%)
Jan 12, 2016 5.550 5.710 5.540 5.700 7,723 +0.15(+2.70%)
Jan 11, 2016 5.550 5.550 5.550 5.550 100 +0.14(+2.59%)
Jan 08, 2016 5.400 5.410 5.400 5.410 357 +0.01(+0.19%)
Jan 07, 2016 5.400 5.450 5.400 5.400 1,337 +0.00(+0.00%)
Jan 06, 2016 5.450 5.510 5.400 5.400 4,134 -0.07(-1.33%)
Jan 05, 2016 5.540 5.550 5.473 5.473 1,137 -0.04(-0.64%)
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.