Skip to main content

American Realty Investors (NY: ARL )

18.12 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 11.09 12.40 10.92 11.30 57,586 +0.29(+2.61%)
Aug 30, 2021 10.87 11.28 10.87 11.01 4,218 -0.04(-0.34%)
Aug 27, 2021 10.36 11.13 10.30 11.05 10,758 -0.23(-2.04%)
Aug 26, 2021 11.15 11.59 10.90 11.28 22,677 +0.14(+1.26%)
Aug 25, 2021 11.16 11.95 10.86 11.14 32,697 -0.05(-0.45%)
Aug 24, 2021 11.01 11.54 10.65 11.19 29,432 -0.23(-2.01%)
Aug 23, 2021 11.30 12.22 11.29 11.42 24,445 -0.50(-4.19%)
Aug 20, 2021 11.09 12.04 10.85 11.92 21,828 +0.88(+7.97%)
Aug 19, 2021 11.79 11.79 10.70 11.04 18,104 -0.49(-4.25%)
Aug 18, 2021 11.57 11.65 11.00 11.53 10,800 -0.17(-1.45%)
Aug 17, 2021 11.49 12.08 11.49 11.70 11,051 +0.08(+0.69%)
Aug 16, 2021 12.77 12.77 11.50 11.62 30,675 -1.27(-9.85%)
Aug 13, 2021 12.85 13.19 12.74 12.89 11,467 -0.01(-0.08%)
Aug 12, 2021 13.90 13.90 12.75 12.90 39,759 -1.08(-7.73%)
Aug 11, 2021 14.36 14.46 13.69 13.98 27,873 -0.29(-2.03%)
Aug 10, 2021 14.04 14.35 13.69 14.27 19,941 +0.11(+0.78%)
Aug 09, 2021 13.69 14.30 13.20 14.16 60,510 +0.61(+4.50%)
Aug 06, 2021 13.78 13.83 13.16 13.55 69,028 -0.21(-1.53%)
Aug 05, 2021 13.36 14.14 12.97 13.76 80,051 +0.30(+2.23%)
Aug 04, 2021 13.64 14.43 12.61 13.46 84,788 -0.35(-2.53%)
Aug 03, 2021 13.38 13.90 12.70 13.81 33,804 +0.56(+4.23%)
Aug 02, 2021 13.83 14.12 13.04 13.25 68,469 -1.07(-7.47%)
Jul 30, 2021 13.25 14.75 12.72 14.32 53,986 +1.39(+10.75%)
Jul 29, 2021 13.03 13.35 12.72 12.93 37,351 -0.04(-0.31%)
Jul 28, 2021 13.41 13.72 12.55 12.97 50,602 -0.62(-4.56%)
Jul 27, 2021 13.77 13.94 13.50 13.59 8,127 -0.07(-0.51%)
Jul 26, 2021 14.13 14.86 13.61 13.66 35,783 -0.62(-4.34%)
Jul 23, 2021 13.52 14.91 13.52 14.28 54,769 +0.78(+5.78%)
Jul 22, 2021 14.55 15.84 13.14 13.50 82,937 -0.80(-5.59%)
Jul 21, 2021 15.40 16.32 13.92 14.30 149,064 -0.94(-6.17%)
Jul 20, 2021 13.58 15.44 13.30 15.24 149,376 +1.57(+11.49%)
Jul 19, 2021 12.00 13.89 11.97 13.67 182,484 +0.89(+6.96%)
Jul 16, 2021 12.22 14.90 10.79 12.78 1,292,755 -0.84(-6.17%)
Jul 15, 2021 11.68 20.38 11.50 13.62 7,982,547 +1.90(+16.21%)
Jul 14, 2021 10.75 11.99 10.61 11.72 50,777 +0.98(+9.12%)
Jul 13, 2021 11.01 11.01 10.38 10.74 4,442 -0.32(-2.89%)
Jul 12, 2021 10.94 11.35 10.77 11.06 5,951 +0.03(+0.27%)
Jul 09, 2021 10.69 11.42 10.39 11.03 29,780 +0.29(+2.70%)
Jul 08, 2021 10.90 10.90 10.38 10.74 29,896 +0.06(+0.56%)
Jul 07, 2021 9.530 10.95 9.500 10.68 29,489 +1.04(+10.79%)
Jul 06, 2021 9.200 9.710 9.200 9.640 15,013 +0.44(+4.78%)
Jul 02, 2021 9.700 9.760 9.200 9.200 5,989 -0.50(-5.15%)
Jul 01, 2021 9.400 9.710 9.340 9.700 10,614 +0.39(+4.19%)
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%)
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.