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

American Realty Investors (NY: ARL )

13.49 -0.29 (-2.10%)
Streaming Delayed Price Updated: 1:09 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 (%)
Feb 28, 2013 3.350 3.350 3.350 3.350 300 +0.00(+0.00%)
Feb 27, 2013 3.320 3.350 3.294 3.350 12,650 +0.02(+0.60%)
Feb 26, 2013 3.250 3.334 3.250 3.330 1,953 +0.08(+2.46%)
Feb 25, 2013 3.260 3.260 3.250 3.250 598 -0.10(-2.99%)
Feb 22, 2013 3.350 3.350 3.350 3.350 318 +0.00(+0.00%)
Feb 21, 2013 3.300 3.362 3.170 3.350 21,520 +0.05(+1.52%)
Feb 20, 2013 3.230 3.300 3.160 3.300 2,664 +0.07(+2.17%)
Feb 19, 2013 3.030 3.350 3.000 3.230 14,568 +0.23(+7.67%)
Feb 15, 2013 3.000 3.000 2.920 3.000 1,343 +0.06(+2.04%)
Feb 14, 2013 2.830 2.940 2.830 2.940 833 +0.17(+6.14%)
Feb 13, 2013 2.800 2.800 2.770 2.770 390 +0.01(+0.36%)
Feb 12, 2013 2.780 2.840 2.760 2.760 4,389 -0.02(-0.72%)
Feb 11, 2013 2.780 2.780 2.780 2.780 1,399 +0.00(+0.00%)
Feb 08, 2013 2.760 2.780 2.760 2.780 600 +0.02(+0.72%)
Feb 07, 2013 2.760 2.760 2.760 2.760 393 -0.01(-0.36%)
Feb 05, 2013 2.770 2.770 2.770 2.770 400 +0.00(+0.00%)
Feb 04, 2013 2.780 2.780 2.770 2.770 200 -0.01(-0.36%)
Feb 01, 2013 2.760 2.780 2.760 2.780 610 +0.02(+0.72%)
Jan 31, 2013 2.770 2.792 2.760 2.760 866 -0.07(-2.47%)
Jan 29, 2013 2.920 2.830 2.830 2.830 300 -0.08(-2.75%)
Jan 24, 2013 2.910 2.910 2.910 2.910 1,400 +0.00(+0.00%)
Jan 23, 2013 2.980 3.690 2.910 2.910 900 +0.02(+0.69%)
Jan 22, 2013 2.940 2.940 2.880 2.890 2,000 +0.13(+4.71%)
Jan 18, 2013 2.760 2.790 2.760 2.760 5,207 +0.05(+1.85%)
Jan 17, 2013 2.710 2.710 2.710 2.710 200 -0.04(-1.45%)
Jan 15, 2013 2.750 2.750 2.750 2.750 400 -0.01(-0.36%)
Jan 14, 2013 2.720 2.774 2.720 2.760 741 -0.02(-0.57%)
Jan 11, 2013 2.770 2.850 2.770 2.776 2,400 +0.03(+0.94%)
Jan 10, 2013 2.860 2.860 2.726 2.750 28,910 -0.10(-3.51%)
Jan 09, 2013 2.890 2.900 2.790 2.850 993 +0.06(+2.15%)
Jan 08, 2013 2.840 2.840 2.760 2.790 1,539 -0.14(-4.78%)
Jan 07, 2013 2.760 2.930 2.760 2.930 7,028 +0.04(+1.38%)
Jan 03, 2013 2.890 2.890 2.890 2.890 0 -0.04(-1.37%)
Jan 02, 2013 2.790 2.930 2.790 2.930 911 +0.20(+7.33%)
Dec 31, 2012 3.090 3.090 2.730 2.730 387 -0.03(-1.09%)
Dec 27, 2012 2.760 2.760 2.760 2.760 0 -0.04(-1.43%)
Dec 26, 2012 2.760 2.800 2.760 2.800 1,319 +0.07(+2.49%)
Dec 24, 2012 2.710 2.732 2.710 2.732 1,556 -0.03(-1.01%)
Dec 21, 2012 2.760 2.761 2.760 2.760 1,670 -0.07(-2.42%)
Dec 20, 2012 2.710 2.829 2.710 2.829 2,314 +0.04(+1.38%)
Dec 19, 2012 2.820 3.020 2.790 2.790 16,393 +0.00(+0.00%)
Dec 18, 2012 2.790 2.790 2.790 2.790 600 +0.08(+2.95%)
Dec 17, 2012 2.710 2.710 2.710 2.710 1,600 -0.01(-0.37%)
Dec 14, 2012 2.720 2.720 2.710 2.720 2,000 +0.01(+0.31%)
Dec 13, 2012 2.780 2.780 2.700 2.712 5,991 -0.06(-2.11%)
Dec 12, 2012 2.780 2.800 2.750 2.770 1,482 -0.20(-6.73%)
Dec 10, 2012 2.740 2.970 2.970 2.970 5,900 -0.02(-0.67%)
Dec 07, 2012 2.875 2.990 2.875 2.990 505 +0.15(+5.28%)
Dec 06, 2012 3.000 3.000 2.840 2.840 590 +0.08(+2.90%)
Dec 05, 2012 2.760 2.760 2.760 2.760 100 +0.00(+0.00%)
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.