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

American Realty Investors (NY: ARL )

14.32 +0.47 (+3.39%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Aug 30, 2002 8.920 9.000 8.920 9.000 600 +0.07(+0.78%)
Aug 29, 2002 8.860 8.930 8.860 8.930 1,600 +0.05(+0.56%)
Aug 28, 2002 8.860 8.890 8.860 8.880 10,000 +0.01(+0.11%)
Aug 27, 2002 8.860 8.880 8.860 8.870 2,200 +0.01(+0.11%)
Aug 26, 2002 8.860 8.860 8.860 8.860 400 +0.00(+0.00%)
Aug 23, 2002 8.860 8.860 8.860 8.860 1,100 +0.00(+0.00%)
Aug 22, 2002 8.860 8.880 8.860 8.860 4,800 -0.20(-2.21%)
Aug 21, 2002 9.100 9.100 9.060 9.060 300 -0.11(-1.20%)
Aug 20, 2002 9.300 9.300 9.170 9.170 500 -0.23(-2.45%)
Aug 16, 2002 9.400 9.400 9.400 9.400 0 +0.00(+0.00%)
Aug 15, 2002 9.400 9.400 9.400 9.400 5,400 -0.02(-0.21%)
Aug 14, 2002 9.100 9.420 9.100 9.420 2,300 +0.42(+4.67%)
Aug 13, 2002 8.850 9.000 8.850 9.000 600 +0.25(+2.86%)
Aug 12, 2002 8.660 8.750 8.660 8.750 1,100 +0.14(+1.63%)
Aug 07, 2002 8.570 8.610 8.570 8.610 5,400 +0.04(+0.47%)
Aug 06, 2002 8.520 8.590 8.520 8.570 1,400 +0.07(+0.82%)
Aug 05, 2002 8.710 8.710 8.500 8.500 2,500 -0.21(-2.41%)
Aug 02, 2002 8.750 8.760 8.710 8.710 2,700 -0.05(-0.57%)
Aug 01, 2002 8.750 8.760 8.750 8.760 600 -0.09(-1.02%)
Jul 31, 2002 8.200 8.850 8.200 8.850 13,700 +0.64(+7.80%)
Jul 30, 2002 8.200 8.210 8.200 8.210 1,700 -0.04(-0.48%)
Jul 29, 2002 8.560 8.660 8.250 8.250 7,300 -0.41(-4.73%)
Jul 26, 2002 8.310 8.670 8.310 8.660 9,700 +0.32(+3.84%)
Jul 25, 2002 8.320 8.350 8.320 8.340 2,600 -0.08(-0.95%)
Jul 24, 2002 8.600 8.600 8.310 8.420 6,800 -0.58(-6.44%)
Jul 23, 2002 9.760 9.760 9.000 9.000 6,200 -0.75(-7.69%)
Jul 22, 2002 9.750 9.770 9.730 9.750 2,700 +0.02(+0.21%)
Jul 19, 2002 9.370 9.800 9.370 9.730 7,400 +0.41(+4.40%)
Jul 17, 2002 9.380 9.380 9.320 9.320 5,500 +0.17(+1.86%)
Jul 12, 2002 9.390 9.390 9.050 9.150 10,600 -0.20(-2.14%)
Jul 11, 2002 9.230 9.400 9.230 9.350 5,400 +0.22(+2.41%)
Jul 10, 2002 8.880 9.300 8.880 9.130 20,900 -0.25(-2.67%)
Jul 09, 2002 9.640 9.640 9.360 9.380 7,200 -0.27(-2.80%)
Jul 08, 2002 10.63 10.63 9.500 9.650 32,400 -1.01(-9.47%)
Jul 05, 2002 10.60 10.66 10.60 10.66 1,300 +0.06(+0.57%)
Jul 04, 2002 10.95 10.95 10.56 10.60 6,000 +0.00(+0.00%)
Jul 03, 2002 10.95 10.95 10.56 10.60 6,000 -0.25(-2.30%)
Jul 02, 2002 11.50 11.50 10.85 10.85 15,100 -0.57(-4.99%)
Jul 01, 2002 11.27 11.45 11.11 11.42 26,500 +0.25(+2.24%)
Jun 28, 2002 10.80 11.27 10.75 11.17 50,100 +0.47(+4.39%)
Jun 27, 2002 10.30 10.85 10.30 10.70 8,500 +0.42(+4.09%)
Jun 26, 2002 9.990 10.30 9.990 10.28 9,900 +0.28(+2.80%)
Jun 25, 2002 9.550 10.05 9.550 10.00 8,400 +0.55(+5.82%)
Jun 21, 2002 9.230 9.450 9.230 9.450 6,000 +0.32(+3.50%)
Jun 20, 2002 9.350 9.450 9.130 9.130 6,000 -0.17(-1.83%)
Jun 19, 2002 9.040 9.410 9.040 9.300 7,900 +0.16(+1.75%)
Jun 18, 2002 9.070 9.200 9.070 9.140 4,100 +0.00(+0.00%)
Jun 17, 2002 9.080 9.140 9.080 9.140 3,200 +0.16(+1.78%)
Jun 14, 2002 8.850 8.990 8.850 8.980 3,600 +0.18(+2.05%)
Jun 12, 2002 9.200 9.200 8.800 8.800 5,100 -0.35(-3.83%)
Jun 11, 2002 9.560 9.600 9.150 9.150 6,700 -0.51(-5.28%)
Jun 10, 2002 9.580 9.700 9.580 9.660 4,400 +0.11(+1.15%)
Jun 07, 2002 9.420 9.550 9.420 9.550 46,900 +0.12(+1.27%)
Jun 06, 2002 9.110 9.510 9.110 9.430 47,000 +0.33(+3.63%)
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.