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 (%)
Apr 29, 2005 8.750 8.900 8.750 8.800 700 +0.20(+2.33%)
Apr 28, 2005 8.600 8.600 8.600 8.600 0 +0.00(+0.00%)
Apr 27, 2005 8.620 8.620 8.600 8.600 400 -0.12(-1.38%)
Apr 26, 2005 8.720 8.720 8.720 8.720 0 +0.00(+0.00%)
Apr 25, 2005 8.750 8.750 8.490 8.720 1,500 +0.33(+3.93%)
Apr 22, 2005 8.500 8.550 8.390 8.390 1,700 -0.21(-2.44%)
Apr 21, 2005 8.690 8.690 8.600 8.600 700 -0.19(-2.16%)
Apr 20, 2005 8.790 8.790 8.790 8.790 0 +0.00(+0.00%)
Apr 19, 2005 8.790 8.790 8.790 8.790 500 -0.03(-0.34%)
Apr 18, 2005 8.660 8.820 8.660 8.820 3,600 +0.06(+0.68%)
Apr 15, 2005 8.760 8.760 8.760 8.760 0 +0.00(+0.00%)
Apr 14, 2005 9.000 9.000 8.760 8.760 400 -0.28(-3.10%)
Apr 13, 2005 9.040 9.040 9.040 9.040 100 -0.20(-2.16%)
Apr 12, 2005 9.000 9.240 8.750 9.240 2,200 +0.23(+2.55%)
Apr 11, 2005 9.130 9.140 9.010 9.010 1,800 -0.19(-2.07%)
Apr 08, 2005 9.200 9.200 9.200 9.200 100 -0.05(-0.54%)
Apr 07, 2005 9.340 9.340 9.190 9.250 3,300 -0.15(-1.60%)
Apr 06, 2005 9.260 9.400 9.260 9.400 700 +0.16(+1.73%)
Apr 05, 2005 9.250 9.250 9.240 9.240 1,200 -0.16(-1.70%)
Apr 04, 2005 9.200 9.400 9.200 9.400 7,000 +0.39(+4.33%)
Apr 01, 2005 8.950 9.010 8.950 9.010 500 +0.01(+0.11%)
Mar 31, 2005 9.000 9.000 9.000 9.000 100 -0.05(-0.55%)
Mar 30, 2005 9.160 9.200 9.050 9.050 2,700 -0.01(-0.11%)
Mar 29, 2005 9.150 9.240 9.060 9.060 2,200 -0.11(-1.20%)
Mar 28, 2005 9.250 9.250 9.160 9.170 600 -0.18(-1.93%)
Mar 24, 2005 9.250 9.350 9.160 9.350 600 +0.00(+0.00%)
Mar 23, 2005 9.350 9.350 9.350 9.350 400 -0.08(-0.85%)
Mar 22, 2005 9.430 9.430 9.430 9.430 200 -0.02(-0.21%)
Mar 21, 2005 9.450 9.450 9.370 9.450 2,300 -0.03(-0.32%)
Mar 18, 2005 9.410 9.500 9.410 9.480 5,400 +0.13(+1.39%)
Mar 17, 2005 9.350 9.350 9.350 9.350 0 +0.00(+0.00%)
Mar 16, 2005 9.350 9.350 9.350 9.350 0 +0.00(+0.00%)
Mar 15, 2005 9.420 9.420 9.330 9.350 4,100 -0.12(-1.27%)
Mar 14, 2005 9.470 9.470 9.470 9.470 200 -0.06(-0.63%)
Mar 11, 2005 9.290 9.540 9.290 9.530 3,900 +0.22(+2.36%)
Mar 10, 2005 9.230 9.450 9.230 9.310 3,300 +0.04(+0.43%)
Mar 09, 2005 9.370 9.390 9.270 9.270 2,500 -0.18(-1.90%)
Mar 08, 2005 9.450 9.450 9.450 9.450 500 +0.07(+0.75%)
Mar 07, 2005 9.160 9.380 8.900 9.380 14,400 +0.13(+1.41%)
Mar 04, 2005 9.200 9.250 9.200 9.250 500 -0.02(-0.22%)
Mar 03, 2005 9.270 9.270 9.270 9.270 0 +0.00(+0.00%)
Mar 02, 2005 9.270 9.270 9.270 9.270 400 +0.06(+0.65%)
Mar 01, 2005 9.210 9.210 9.210 9.210 200 +0.02(+0.22%)
Feb 28, 2005 9.350 9.350 9.120 9.190 3,700 -0.16(-1.71%)
Feb 25, 2005 9.260 9.350 9.260 9.350 2,400 +0.02(+0.21%)
Feb 24, 2005 9.330 9.330 9.330 9.330 200 +0.03(+0.32%)
Feb 23, 2005 9.300 9.300 9.270 9.300 1,300 -0.05(-0.53%)
Feb 22, 2005 9.390 9.390 9.350 9.350 1,200 +0.00(+0.00%)
Feb 18, 2005 9.390 9.390 9.260 9.350 3,600 +0.04(+0.43%)
Feb 17, 2005 9.300 9.310 9.210 9.310 2,300 -0.04(-0.43%)
Feb 16, 2005 9.350 9.350 9.350 9.350 1,900 +0.00(+0.00%)
Feb 15, 2005 9.200 9.350 9.200 9.350 5,100 +0.18(+1.96%)
Feb 14, 2005 9.300 9.300 9.170 9.170 1,400 -0.23(-2.45%)
Feb 11, 2005 9.400 9.400 9.400 9.400 1,000 -0.05(-0.53%)
Feb 10, 2005 9.520 9.520 9.424 9.450 600 -0.08(-0.84%)
Feb 09, 2005 9.530 9.530 9.530 9.530 0 +0.00(+0.00%)
Feb 08, 2005 9.600 9.600 9.530 9.530 600 -0.04(-0.42%)
Feb 07, 2005 9.600 9.630 9.570 9.570 2,900 +0.02(+0.21%)
Feb 04, 2005 9.430 9.550 9.430 9.550 1,200 +0.11(+1.17%)
Feb 03, 2005 9.440 9.440 9.440 9.440 1,600 +0.04(+0.43%)
Feb 02, 2005 9.400 9.400 9.400 9.400 0 +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.