Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

American Realty Investors (NY: ARL )

13.61 -0.17 (-1.23%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Sep 26, 2017 8.650 67 -0.11(-1.26%)
Sep 25, 2017 8.760 8.760 8.760 8.760 242 +0.06(+0.71%)
Sep 22, 2017 8.650 8.698 8.650 8.698 309 +0.05(+0.55%)
Sep 21, 2017 8.650 8.650 8.650 8.650 415 -0.03(-0.35%)
Sep 19, 2017 8.680 20 -0.07(-0.80%)
Sep 18, 2017 8.620 8.750 8.510 8.750 5,522 +0.14(+1.63%)
Sep 15, 2017 8.130 8.610 8.100 8.610 10,065 +0.48(+5.90%)
Sep 14, 2017 8.110 8.239 8.100 8.130 3,010 +0.03(+0.37%)
Sep 13, 2017 8.150 8.250 8.100 8.100 2,062 -0.04(-0.49%)
Sep 12, 2017 8.130 8.240 8.130 8.140 2,436 -0.03(-0.37%)
Sep 11, 2017 8.280 8.280 8.170 8.170 445 -0.02(-0.24%)
Sep 08, 2017 8.235 8.235 8.169 8.190 1,853 -0.03(-0.36%)
Sep 07, 2017 8.100 8.250 8.100 8.220 1,715 +0.20(+2.49%)
Sep 06, 2017 8.020 8.040 8.020 8.020 409 +0.00(+0.00%)
Sep 05, 2017 8.050 8.050 8.000 8.020 624 -0.37(-4.41%)
Sep 01, 2017 8.400 8.455 8.390 8.390 1,767 +0.09(+1.08%)
Aug 31, 2017 8.310 8.378 8.300 8.300 3,372 +0.06(+0.73%)
Aug 30, 2017 8.000 8.330 8.000 8.240 4,694 +0.03(+0.37%)
Aug 29, 2017 8.250 8.430 8.182 8.210 6,978 -0.04(-0.48%)
Aug 28, 2017 8.150 8.492 8.040 8.250 10,680 +0.00(+0.00%)
Aug 25, 2017 8.250 8.250 8.250 8.250 321 +0.15(+1.85%)
Aug 24, 2017 8.100 8.100 8.100 8.100 148 -0.15(-1.82%)
Aug 18, 2017 8.250 3 -0.37(-4.29%)
Aug 17, 2017 8.006 8.620 8.000 8.620 744 -0.00(-0.00%)
Aug 14, 2017 8.620 5 +0.19(+2.25%)
Aug 11, 2017 8.430 8.430 8.430 8.430 100 -0.04(-0.53%)
Aug 09, 2017 8.475 8.475 8.475 0 +0.04(+0.42%)
Aug 04, 2017 8.439 99 +0.19(+2.29%)
Aug 03, 2017 8.268 8.268 8.188 8.250 4,239 +0.08(+0.98%)
Aug 02, 2017 8.190 8.190 8.150 8.170 1,163 -0.41(-4.78%)
Aug 01, 2017 8.580 8.580 8.580 8.580 406 +0.00(+0.00%)
Jul 31, 2017 8.540 8.580 8.540 8.580 418 +0.04(+0.47%)
Jul 27, 2017 8.540 22 -0.09(-1.04%)
Jul 26, 2017 8.639 8.640 8.620 8.630 1,119 +0.00(+0.00%)
Jul 25, 2017 8.500 8.900 8.500 8.630 1,874 +0.14(+1.65%)
Jul 21, 2017 8.490 17 -0.16(-1.87%)
Jul 19, 2017 8.652 8.652 8.652 0 +0.14(+1.60%)
Jul 18, 2017 8.450 8.520 8.450 8.516 1,728 -0.36(-4.10%)
Jul 17, 2017 8.760 8.880 8.710 8.880 300 +0.13(+1.49%)
Jul 14, 2017 8.580 8.750 8.560 8.750 1,653 +0.19(+2.22%)
Jul 13, 2017 8.650 8.840 8.560 8.560 7,685 -0.09(-1.04%)
Jul 12, 2017 8.550 8.844 8.550 8.650 14,311 +0.16(+1.89%)
Jul 11, 2017 8.667 8.950 8.489 8.489 9,258 +0.12(+1.42%)
Jul 10, 2017 8.360 8.730 8.360 8.370 2,328 +0.01(+0.12%)
Jul 07, 2017 8.250 8.390 8.250 8.360 1,025 -0.24(-2.79%)
Jul 06, 2017 8.010 8.626 8.010 8.600 2,473 -0.33(-3.71%)
Jul 05, 2017 8.400 8.950 8.400 8.931 5,239 +0.59(+7.09%)
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.