American Realty Investors (NY: ARL )

11.20 USD -0.23 (-2.01%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 3.050 3.230 3.010 3.220 1,242 +0.08(+2.55%)
Oct 26, 2012 3.240 3.140 3.140 3.140 500 +0.04(+1.29%)
Oct 25, 2012 3.124 3.290 3.100 3.100 4,421 -0.24(-7.19%)
Oct 24, 2012 3.290 3.360 3.290 3.340 769 -0.03(-0.76%)
Oct 23, 2012 3.040 3.518 3.020 3.366 16,801 -0.06(-1.87%)
Oct 19, 2012 3.390 3.430 3.340 3.430 3,834 +0.04(+1.18%)
Oct 18, 2012 3.440 3.440 3.390 3.390 500 +0.04(+1.25%)
Oct 17, 2012 3.510 3.510 3.348 3.348 5,228 -0.05(-1.53%)
Oct 16, 2012 3.000 3.550 3.000 3.400 25,056 +0.40(+13.33%)
Oct 15, 2012 3.200 3.200 2.720 3.000 14,078 -0.41(-12.02%)
Oct 12, 2012 3.080 3.500 2.960 3.410 6,718 +0.10(+3.02%)
Oct 11, 2012 3.100 3.320 2.937 3.310 1,396 +0.02(+0.61%)
Oct 10, 2012 3.400 3.500 3.290 3.290 5,476 -0.18(-5.08%)
Oct 09, 2012 3.493 3.500 3.466 3.466 1,268 +0.11(+3.15%)
Oct 08, 2012 3.133 3.360 3.133 3.360 5,364 +0.17(+5.33%)
Oct 05, 2012 3.110 3.280 3.110 3.190 596 +0.01(+0.24%)
Oct 04, 2012 3.270 3.270 3.146 3.183 1,522 -0.15(-4.43%)
Oct 03, 2012 3.330 3.330 3.330 3.330 100 -0.04(-1.19%)
Oct 02, 2012 3.300 3.400 3.280 3.370 1,761 +0.02(+0.60%)
Oct 01, 2012 3.100 3.490 3.100 3.350 6,166 -0.01(-0.30%)
Sep 28, 2012 3.430 3.430 3.250 3.360 4,810 -0.04(-1.18%)
Sep 27, 2012 3.660 3.660 3.220 3.400 5,179 -0.11(-3.13%)
Sep 26, 2012 3.780 3.955 3.510 3.510 17,783 -0.33(-8.60%)
Sep 25, 2012 3.500 3.940 3.466 3.840 16,104 +0.41(+11.96%)
Sep 24, 2012 3.190 3.430 3.080 3.430 20,159 +0.21(+6.52%)
Sep 21, 2012 3.230 3.590 3.220 3.220 37,649 -0.07(-2.13%)
Sep 20, 2012 2.900 3.400 2.710 3.290 49,570 +0.32(+10.77%)
Sep 19, 2012 2.900 3.070 2.750 2.970 6,173 +0.03(+1.02%)
Sep 18, 2012 2.850 2.970 2.730 2.940 6,161 +0.00(+0.00%)
Sep 17, 2012 2.960 2.980 2.840 2.940 11,602 +0.02(+0.60%)
Sep 14, 2012 3.090 3.100 2.780 2.923 10,212 +0.02(+0.78%)
Sep 13, 2012 2.530 3.160 2.510 2.900 8,130 +0.22(+8.21%)
Sep 12, 2012 2.680 2.820 2.650 2.680 6,418 +0.01(+0.37%)
Sep 11, 2012 2.500 2.670 2.400 2.670 11,078 +0.28(+11.71%)
Sep 10, 2012 2.302 2.480 2.302 2.390 2,500 +0.10(+4.37%)
Sep 07, 2012 2.300 2.400 2.200 2.290 6,533 +0.07(+3.15%)
Sep 06, 2012 2.200 2.350 2.200 2.220 5,800 +0.02(+0.91%)
Sep 05, 2012 2.220 2.220 2.110 2.200 1,328 +0.05(+2.33%)
Sep 04, 2012 2.080 2.230 2.000 2.150 5,728 +0.08(+3.86%)
Aug 31, 2012 2.128 2.160 2.030 2.070 5,443 +0.05(+2.48%)
Aug 30, 2012 2.070 2.070 1.950 2.020 2,011 -0.18(-8.18%)
Aug 28, 2012 2.140 2.200 2.200 2.200 2,100 +0.06(+2.80%)
Aug 27, 2012 2.020 2.140 1.980 2.140 2,140 +0.19(+9.74%)
Aug 24, 2012 2.070 2.070 1.950 1.950 1,008 -0.18(-8.45%)
Aug 23, 2012 2.110 2.130 2.110 2.130 500 +0.08(+4.11%)
Aug 22, 2012 1.970 2.140 1.960 2.046 1,913 +0.12(+6.45%)
Aug 21, 2012 1.930 1.930 1.922 1.922 656 -0.05(-2.44%)
Aug 20, 2012 2.060 2.130 1.970 1.970 4,848 -0.07(-3.43%)
Aug 17, 2012 1.710 2.040 1.710 2.040 1,779 +0.38(+22.89%)
Aug 16, 2012 1.880 1.950 1.660 1.660 5,578 -0.24(-12.63%)
Aug 15, 2012 1.980 2.000 1.870 1.900 1,744 -0.10(-5.00%)
Aug 14, 2012 2.030 2.140 2.000 2.000 5,459 -0.05(-2.44%)
Aug 13, 2012 2.150 2.150 2.050 2.050 1,216 +0.02(+0.99%)
Aug 10, 2012 2.140 2.140 2.030 2.030 1,904 -0.25(-10.96%)
Aug 09, 2012 2.280 2.280 2.280 2.280 500 +0.22(+10.68%)
Aug 07, 2012 2.080 2.060 2.060 2.060 300 -0.04(-1.90%)
Aug 06, 2012 2.100 2.100 2.100 2.100 300 +0.05(+2.44%)
Aug 03, 2012 2.130 2.140 2.050 2.050 710 +0.01(+0.49%)
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.