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 (%)
May 30, 2003 12.90 12.95 12.65 12.89 5,700 -0.06(-0.46%)
May 29, 2003 12.90 12.99 12.86 12.95 2,800 -0.01(-0.08%)
May 28, 2003 12.90 12.96 12.87 12.96 1,800 +0.01(+0.08%)
May 27, 2003 12.85 12.99 12.80 12.95 4,100 +0.17(+1.33%)
May 23, 2003 12.88 12.98 12.68 12.78 8,900 -0.17(-1.31%)
May 22, 2003 12.86 12.95 12.83 12.95 1,600 +0.10(+0.78%)
May 21, 2003 12.80 12.94 12.80 12.85 1,200 +0.03(+0.23%)
May 20, 2003 12.72 12.82 12.72 12.82 900 +0.07(+0.55%)
May 19, 2003 12.75 12.80 12.75 12.75 700 -0.05(-0.39%)
May 16, 2003 12.90 12.90 12.79 12.80 2,600 -0.18(-1.39%)
May 15, 2003 12.95 13.00 12.87 12.98 4,400 +0.03(+0.23%)
May 14, 2003 13.00 13.00 12.80 12.95 8,400 +0.00(+0.00%)
May 13, 2003 13.10 13.10 12.90 12.95 10,400 -0.06(-0.46%)
May 12, 2003 13.00 13.10 12.90 13.01 15,400 +0.02(+0.15%)
May 09, 2003 12.85 12.99 12.81 12.99 15,600 +0.07(+0.54%)
May 08, 2003 12.94 12.99 12.85 12.92 11,200 -0.03(-0.23%)
May 07, 2003 12.86 12.97 12.86 12.95 11,300 -0.01(-0.08%)
May 06, 2003 12.50 12.96 12.50 12.96 7,700 +0.38(+3.02%)
May 05, 2003 12.40 12.73 12.40 12.58 8,300 +0.12(+0.96%)
May 02, 2003 12.84 12.84 12.45 12.46 3,200 -0.49(-3.78%)
Apr 30, 2003 12.00 12.95 12.00 12.95 10,500 +0.95(+7.92%)
Apr 29, 2003 11.38 12.00 11.38 12.00 15,800 +0.60(+5.26%)
Apr 28, 2003 11.05 11.70 11.00 11.40 17,300 +0.45(+4.11%)
Apr 25, 2003 10.38 11.00 10.38 10.95 5,900 +0.65(+6.31%)
Apr 24, 2003 10.10 10.30 10.00 10.30 3,300 +0.25(+2.49%)
Apr 23, 2003 10.00 10.10 10.00 10.05 2,800 +0.06(+0.60%)
Apr 22, 2003 9.990 9.990 9.990 9.990 400 -0.04(-0.40%)
Apr 21, 2003 9.710 10.03 9.710 10.03 6,000 +0.32(+3.30%)
Apr 17, 2003 9.700 9.780 9.650 9.710 900 +0.03(+0.31%)
Apr 16, 2003 9.640 9.700 9.640 9.680 900 +0.08(+0.83%)
Apr 15, 2003 9.550 9.600 9.550 9.600 400 +0.00(+0.00%)
Apr 14, 2003 9.250 9.600 9.250 9.600 4,600 +0.45(+4.92%)
Apr 11, 2003 8.690 9.150 8.690 9.150 2,500 +0.45(+5.17%)
Apr 10, 2003 8.320 8.700 8.320 8.700 5,100 +0.40(+4.82%)
Apr 09, 2003 8.300 8.300 8.300 8.300 0 +0.00(+0.00%)
Apr 08, 2003 8.300 8.300 8.300 8.300 400 -0.10(-1.19%)
Apr 07, 2003 8.460 8.460 8.400 8.400 300 -0.03(-0.36%)
Apr 04, 2003 8.430 8.430 8.400 8.430 400 +0.06(+0.72%)
Apr 03, 2003 8.300 8.380 8.300 8.370 1,300 +0.04(+0.48%)
Apr 02, 2003 8.360 8.360 8.330 8.330 500 -0.03(-0.36%)
Apr 01, 2003 8.320 8.370 8.320 8.360 1,400 +0.05(+0.60%)
Mar 31, 2003 8.200 8.320 8.180 8.310 1,300 +0.10(+1.22%)
Mar 28, 2003 8.050 8.210 8.050 8.210 1,600 +0.22(+2.75%)
Mar 27, 2003 7.670 7.990 7.670 7.990 6,700 +0.30(+3.90%)
Mar 26, 2003 7.740 7.740 7.670 7.690 400 -0.06(-0.77%)
Mar 25, 2003 7.700 7.750 7.690 7.750 1,200 -0.05(-0.64%)
Mar 24, 2003 8.270 8.270 7.800 7.800 3,100 -0.51(-6.14%)
Mar 21, 2003 8.260 8.390 8.250 8.310 2,000 +0.10(+1.22%)
Mar 20, 2003 8.210 8.210 8.210 8.210 0 +0.00(+0.00%)
Mar 19, 2003 8.110 8.210 8.110 8.210 2,300 +0.07(+0.86%)
Mar 18, 2003 8.250 8.250 8.000 8.140 3,000 -0.18(-2.16%)
Mar 17, 2003 8.300 8.320 8.300 8.320 1,300 -0.08(-0.95%)
Mar 14, 2003 8.320 8.400 8.300 8.400 1,800 +0.00(+0.00%)
Mar 13, 2003 8.450 8.450 8.390 8.400 600 -0.05(-0.59%)
Mar 12, 2003 8.860 8.860 8.400 8.450 5,400 -0.51(-5.69%)
Mar 11, 2003 9.810 9.820 8.960 8.960 11,500 -0.93(-9.40%)
Mar 10, 2003 10.06 10.06 9.520 9.890 11,400 -0.13(-1.30%)
Mar 07, 2003 10.00 10.23 9.700 10.02 7,000 +0.03(+0.30%)
Mar 06, 2003 10.01 10.10 9.800 9.990 9,900 -0.08(-0.79%)
Mar 05, 2003 10.43 10.50 9.800 10.07 7,100 -0.43(-4.10%)
Mar 04, 2003 10.50 10.50 10.50 10.50 0 +0.00(+0.00%)
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.