Skip to main content

American Realty Investors (NY: ARL )

17.92 -0.20 (-1.10%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 9.220 9.220 8.730 8.990 1,501 -0.04(-0.44%)
Jun 29, 2020 8.780 10.05 8.780 9.030 15,239 -0.37(-3.94%)
Jun 26, 2020 7.900 9.710 7.510 9.400 79,500 +1.50(+18.99%)
Jun 25, 2020 8.150 8.275 7.700 7.900 23,274 -0.27(-3.30%)
Jun 24, 2020 8.450 8.900 7.800 8.170 41,602 -0.48(-5.55%)
Jun 23, 2020 8.830 9.070 8.383 8.650 30,657 -0.17(-1.93%)
Jun 22, 2020 8.880 8.950 8.370 8.820 26,244 -0.21(-2.33%)
Jun 19, 2020 9.160 9.200 8.600 9.030 20,300 +0.10(+1.12%)
Jun 18, 2020 9.350 9.850 8.930 8.930 9,007 -0.39(-4.18%)
Jun 17, 2020 9.290 9.805 9.290 9.320 12,804 +0.36(+4.02%)
Jun 16, 2020 9.490 10.07 8.900 8.960 14,092 -0.04(-0.44%)
Jun 15, 2020 8.900 9.310 8.850 9.000 10,257 +0.09(+1.01%)
Jun 12, 2020 10.15 10.15 8.910 8.910 13,700 -0.75(-7.76%)
Jun 11, 2020 10.25 10.40 9.583 9.660 9,843 -0.64(-6.21%)
Jun 10, 2020 10.76 10.88 10.25 10.30 6,422 -0.22(-2.09%)
Jun 09, 2020 10.60 11.25 10.48 10.52 5,062 -0.01(-0.09%)
Jun 08, 2020 10.56 11.90 10.28 10.53 10,251 -0.01(-0.09%)
Jun 05, 2020 9.140 10.61 8.980 10.54 18,100 +2.20(+26.38%)
Jun 04, 2020 8.560 8.780 8.150 8.340 8,405 -0.35(-4.03%)
Jun 03, 2020 8.140 8.700 8.140 8.690 2,966 +0.84(+10.70%)
Jun 02, 2020 7.730 8.920 7.730 7.850 5,157 +0.01(+0.13%)
Jun 01, 2020 7.700 8.048 7.520 7.840 11,913 +0.33(+4.39%)
May 29, 2020 7.800 7.800 7.510 7.510 3,600 -0.36(-4.57%)
May 28, 2020 8.380 8.873 7.510 7.870 6,655 -0.84(-9.64%)
May 27, 2020 7.540 8.710 7.540 8.710 1,546 +1.53(+21.31%)
May 26, 2020 7.940 7.940 7.130 7.180 3,840 -0.58(-7.47%)
May 22, 2020 7.390 7.760 7.285 7.760 1,300 +0.66(+9.30%)
May 21, 2020 7.250 7.860 7.100 7.100 5,140 -0.34(-4.57%)
May 20, 2020 6.720 7.440 6.720 7.440 6,956 +0.72(+10.71%)
May 19, 2020 6.700 6.720 6.460 6.720 1,591 +0.00(+0.00%)
May 18, 2020 6.560 6.880 6.500 6.720 4,903 +0.02(+0.30%)
May 15, 2020 6.510 6.700 6.445 6.700 1,400 +0.45(+7.20%)
May 14, 2020 6.250 6.658 6.120 6.250 8,860 -0.03(-0.48%)
May 13, 2020 6.280 6.870 6.250 6.280 8,483 -0.62(-8.99%)
May 12, 2020 6.600 7.180 6.250 6.900 5,940 +0.57(+9.00%)
May 11, 2020 6.950 7.050 6.330 6.330 9,973 -0.83(-11.59%)
May 08, 2020 6.950 7.160 6.950 7.160 1,500 +0.49(+7.35%)
May 07, 2020 7.290 7.290 6.670 6.670 3,967 -0.53(-7.36%)
May 06, 2020 7.570 7.940 7.190 7.200 1,105 -0.31(-4.13%)
May 05, 2020 7.510 7.510 7.510 7.510 1,347 -0.01(-0.13%)
May 04, 2020 7.510 7.520 7.510 7.520 1,598 -0.06(-0.79%)
May 01, 2020 7.510 7.795 7.510 7.580 1,700 -0.37(-4.65%)
Apr 30, 2020 8.590 8.590 7.950 7.950 1,769 -0.99(-11.07%)
Apr 29, 2020 8.250 9.610 8.250 8.940 4,527 +1.06(+13.45%)
Apr 28, 2020 7.810 7.982 7.510 7.880 1,233 +0.36(+4.79%)
Apr 27, 2020 7.510 7.690 7.510 7.520 3,187 +0.00(+0.00%)
Apr 24, 2020 7.510 7.561 7.510 7.520 1,200 -0.21(-2.72%)
Apr 23, 2020 7.330 7.906 7.330 7.730 2,964 +0.05(+0.65%)
Apr 22, 2020 7.580 7.680 7.244 7.680 1,025 +0.58(+8.17%)
Apr 21, 2020 7.090 7.770 7.090 7.100 1,590 -0.48(-6.33%)
Apr 20, 2020 7.020 7.698 7.020 7.580 2,082 -0.16(-2.07%)
Apr 17, 2020 6.800 7.880 6.800 7.740 5,400 +1.00(+14.84%)
Apr 16, 2020 8.940 8.940 6.720 6.740 3,710 -1.56(-18.80%)
Apr 15, 2020 9.200 9.200 8.300 8.300 3,703 -1.92(-18.79%)
Apr 14, 2020 10.25 10.70 10.22 10.22 1,518 -0.01(-0.10%)
Apr 13, 2020 10.94 11.49 10.23 10.23 3,054 -0.73(-6.66%)
Apr 09, 2020 9.350 10.99 8.610 10.96 7,300 +1.60(+17.09%)
Apr 08, 2020 8.320 9.360 7.630 9.360 7,247 +1.54(+19.69%)
Apr 07, 2020 7.225 8.050 7.225 7.820 2,042 +0.83(+11.87%)
Apr 06, 2020 6.126 6.990 6.126 6.990 3,083 +0.63(+9.91%)
Apr 03, 2020 6.070 6.615 6.070 6.360 2,800 +0.09(+1.44%)
Apr 02, 2020 6.270 6.429 5.990 6.270 4,415 -0.71(-10.17%)
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.