Skip to main content

American Realty Investors (NY: ARL )

18.15 +0.03 (+0.17%)
Streaming Delayed Price Updated: 11:49 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 9.750 9.750 9.310 9.310 14,244 -0.38(-3.92%)
Jun 29, 2021 9.700 9.938 9.600 9.690 5,585 -0.08(-0.82%)
Jun 28, 2021 9.740 10.01 9.740 9.770 8,676 +0.06(+0.62%)
Jun 25, 2021 10.63 10.92 9.600 9.710 187,581 -0.82(-7.79%)
Jun 24, 2021 11.28 11.28 10.53 10.53 4,510 -0.15(-1.40%)
Jun 23, 2021 10.69 10.79 10.68 10.68 3,783 -0.07(-0.65%)
Jun 22, 2021 10.40 10.75 10.40 10.75 3,913 +0.25(+2.38%)
Jun 21, 2021 10.61 10.71 10.34 10.50 5,044 -0.06(-0.57%)
Jun 18, 2021 10.54 10.62 10.29 10.56 5,436 -0.11(-1.03%)
Jun 17, 2021 11.00 11.19 10.67 10.67 3,661 -0.38(-3.44%)
Jun 16, 2021 11.05 11.19 11.03 11.05 3,901 -0.06(-0.54%)
Jun 15, 2021 11.33 11.41 11.06 11.11 6,453 +0.15(+1.37%)
Jun 14, 2021 11.28 11.43 10.96 10.96 8,221 -0.42(-3.69%)
Jun 11, 2021 12.49 12.66 11.26 11.38 9,375 -1.06(-8.52%)
Jun 10, 2021 12.05 12.48 12.05 12.44 5,492 +0.24(+1.97%)
Jun 09, 2021 11.71 12.76 11.59 12.20 31,194 +0.77(+6.74%)
Jun 08, 2021 11.79 11.82 11.42 11.43 4,737 -0.51(-4.27%)
Jun 07, 2021 12.50 12.50 11.88 11.94 6,961 -0.56(-4.48%)
Jun 04, 2021 12.80 12.86 12.50 12.50 7,232 -0.07(-0.56%)
Jun 03, 2021 12.39 13.31 12.31 12.57 9,952 -0.18(-1.41%)
Jun 02, 2021 11.42 12.90 11.12 12.75 23,931 +1.31(+11.45%)
Jun 01, 2021 10.70 11.58 10.40 11.44 26,334 +0.79(+7.42%)
May 28, 2021 10.95 10.95 10.65 10.65 669 -0.45(-4.05%)
May 27, 2021 10.81 11.10 10.61 11.10 1,360 +0.54(+5.11%)
May 26, 2021 10.73 10.90 10.56 10.56 2,667 -0.22(-2.04%)
May 25, 2021 10.62 10.87 10.57 10.78 2,368 +0.16(+1.51%)
May 24, 2021 10.29 11.06 10.29 10.62 3,103 +0.43(+4.17%)
May 21, 2021 10.15 10.24 10.15 10.19 1,460 +0.04(+0.44%)
May 20, 2021 10.22 10.22 10.05 10.15 7,349 +0.03(+0.30%)
May 19, 2021 9.970 10.29 9.936 10.12 6,679 +0.12(+1.20%)
May 18, 2021 9.290 10.10 9.290 10.00 10,433 +0.61(+6.50%)
May 17, 2021 8.320 9.390 8.310 9.390 17,766 +0.93(+10.99%)
May 14, 2021 8.170 8.460 7.962 8.460 4,753 +0.41(+5.09%)
May 13, 2021 8.150 8.230 8.050 8.050 6,529 +0.09(+1.13%)
May 12, 2021 7.980 8.035 7.950 7.960 4,195 -0.02(-0.25%)
May 11, 2021 7.980 7.980 7.920 7.980 1,301 -0.19(-2.33%)
May 10, 2021 7.870 8.170 7.870 8.170 3,080 +0.37(+4.74%)
May 07, 2021 7.760 8.000 7.760 7.800 2,670 +0.06(+0.78%)
May 06, 2021 7.910 7.910 7.730 7.740 3,187 -0.11(-1.40%)
May 05, 2021 7.830 7.850 7.730 7.850 2,662 +0.05(+0.64%)
May 04, 2021 7.730 7.980 7.730 7.800 6,236 +0.07(+0.91%)
May 03, 2021 7.990 8.080 7.710 7.730 4,940 -0.05(-0.64%)
Apr 30, 2021 8.490 8.490 7.780 7.780 7,000 -0.44(-5.35%)
Apr 29, 2021 8.220 8.220 8.220 8.220 2,000 +0.13(+1.61%)
Apr 28, 2021 8.300 8.300 8.090 8.090 2,322 -0.08(-0.98%)
Apr 27, 2021 8.470 8.470 8.170 8.170 1,367 -0.17(-2.04%)
Apr 26, 2021 8.440 8.470 8.340 8.340 1,277 +0.16(+1.96%)
Apr 23, 2021 8.610 8.610 8.180 8.180 2,400 -0.38(-4.44%)
Apr 22, 2021 8.560 8.560 8.560 8.560 986 +0.05(+0.59%)
Apr 21, 2021 8.390 8.510 8.370 8.510 2,934 +0.60(+7.59%)
Apr 20, 2021 8.230 8.530 7.910 7.910 2,979 -0.44(-5.27%)
Apr 19, 2021 8.670 8.670 8.350 8.350 4,133 -0.37(-4.24%)
Apr 16, 2021 9.070 9.070 8.720 8.720 1,400 -0.05(-0.57%)
Apr 15, 2021 9.080 9.380 8.770 8.770 3,546 -0.24(-2.66%)
Apr 14, 2021 9.160 9.160 9.010 9.010 1,111 +0.05(+0.56%)
Apr 13, 2021 9.230 9.340 8.960 8.960 2,562 -0.28(-3.03%)
Apr 12, 2021 9.200 9.340 9.200 9.240 2,391 +0.10(+1.09%)
Apr 09, 2021 9.120 9.140 9.120 9.140 700 +0.04(+0.44%)
Apr 08, 2021 9.190 9.190 8.600 9.100 4,084 +0.11(+1.22%)
Apr 07, 2021 9.110 9.350 8.990 8.990 3,410 -0.41(-4.36%)
Apr 06, 2021 9.230 9.400 9.010 9.400 3,622 -0.05(-0.50%)
Apr 05, 2021 9.180 9.447 9.030 9.447 4,841 +0.39(+4.27%)
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.