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 31, 2005 9.760 9.770 9.680 9.680 2,500 -0.09(-0.92%)
Aug 30, 2005 9.640 9.800 9.640 9.770 2,300 +0.23(+2.41%)
Aug 29, 2005 9.540 9.540 9.540 9.540 200 -0.01(-0.10%)
Aug 26, 2005 9.540 9.560 9.450 9.550 1,200 -0.09(-0.93%)
Aug 25, 2005 9.600 9.640 9.500 9.640 400 +0.14(+1.47%)
Aug 24, 2005 9.500 9.500 9.500 9.500 200 -0.04(-0.42%)
Aug 23, 2005 9.540 9.540 9.540 9.540 1,200 -0.01(-0.10%)
Aug 22, 2005 9.600 9.600 9.550 9.550 300 -0.10(-1.04%)
Aug 19, 2005 9.650 9.650 9.650 9.650 500 +0.10(+1.05%)
Aug 18, 2005 9.550 9.550 9.550 9.550 300 -0.04(-0.42%)
Aug 17, 2005 9.590 9.590 9.590 9.590 100 -0.01(-0.10%)
Aug 16, 2005 9.600 9.600 9.600 9.600 0 +0.00(+0.00%)
Aug 15, 2005 9.600 9.600 9.600 9.600 200 +0.10(+1.05%)
Aug 12, 2005 9.500 9.500 9.500 9.500 0 +0.00(+0.00%)
Aug 11, 2005 9.540 9.540 9.500 9.500 1,500 -0.04(-0.42%)
Aug 10, 2005 9.540 9.660 9.540 9.540 1,700 -0.06(-0.63%)
Aug 09, 2005 9.670 9.670 9.600 9.600 300 +0.03(+0.31%)
Aug 08, 2005 9.620 9.620 9.570 9.570 2,600 -0.11(-1.14%)
Aug 05, 2005 9.680 9.680 9.680 9.680 200 +0.05(+0.52%)
Aug 04, 2005 9.630 9.630 9.630 9.630 600 -0.03(-0.31%)
Aug 03, 2005 9.710 9.710 9.660 9.660 200 +0.05(+0.52%)
Aug 02, 2005 9.660 9.670 9.610 9.610 2,200 -0.15(-1.54%)
Aug 01, 2005 9.760 9.760 9.760 9.760 200 +0.06(+0.62%)
Jul 29, 2005 9.760 9.760 9.700 9.700 200 -0.16(-1.62%)
Jul 28, 2005 9.750 9.860 9.750 9.860 500 +0.15(+1.54%)
Jul 27, 2005 9.650 9.710 9.360 9.710 1,200 +0.16(+1.68%)
Jul 26, 2005 9.550 9.710 9.550 9.550 1,400 +0.03(+0.32%)
Jul 25, 2005 9.650 9.650 9.520 9.520 200 -0.02(-0.21%)
Jul 22, 2005 9.540 9.540 9.540 9.540 0 +0.00(+0.00%)
Jul 21, 2005 9.750 9.750 9.540 9.540 600 +0.03(+0.32%)
Jul 20, 2005 9.660 9.660 9.210 9.510 1,100 -0.14(-1.45%)
Jul 19, 2005 9.750 9.750 9.650 9.650 200 -0.12(-1.23%)
Jul 18, 2005 9.740 9.770 9.740 9.770 1,100 -0.07(-0.71%)
Jul 15, 2005 9.840 9.840 9.840 9.840 0 +0.00(+0.00%)
Jul 14, 2005 9.870 9.870 9.560 9.840 1,400 -0.03(-0.30%)
Jul 13, 2005 9.960 9.990 9.830 9.870 4,600 -0.13(-1.30%)
Jul 12, 2005 10.04 10.04 10.00 10.00 400 -0.10(-0.99%)
Jul 11, 2005 10.10 10.10 10.10 10.10 0 +0.00(+0.00%)
Jul 08, 2005 10.24 10.24 10.10 10.10 1,600 +0.05(+0.50%)
Jul 07, 2005 9.970 10.05 9.970 10.05 600 +0.00(+0.00%)
Jul 06, 2005 10.13 10.13 9.970 10.05 700 -0.18(-1.76%)
Jul 05, 2005 9.980 10.23 9.980 10.23 1,100 +0.26(+2.61%)
Jul 01, 2005 9.970 9.970 9.970 9.970 200 +0.00(+0.00%)
Jun 30, 2005 9.990 9.990 9.970 9.970 1,500 +0.00(+0.00%)
Jun 29, 2005 10.20 10.20 9.960 9.970 2,600 -0.33(-3.20%)
Jun 28, 2005 10.21 10.31 10.20 10.30 8,300 -0.21(-2.00%)
Jun 27, 2005 10.70 10.73 10.51 10.51 1,200 -0.29(-2.69%)
Jun 24, 2005 11.01 11.01 10.70 10.80 7,700 -0.20(-1.82%)
Jun 23, 2005 11.08 11.10 11.00 11.00 3,000 +0.13(+1.20%)
Jun 22, 2005 10.87 10.87 10.87 10.87 200 -0.03(-0.28%)
Jun 21, 2005 10.90 10.90 10.90 10.90 100 -0.10(-0.91%)
Jun 20, 2005 10.99 11.00 10.99 11.00 3,200 +0.08(+0.73%)
Jun 17, 2005 10.90 11.05 10.90 10.92 4,700 +0.02(+0.18%)
Jun 16, 2005 10.64 10.90 10.64 10.90 3,000 +0.41(+3.91%)
Jun 15, 2005 10.35 10.49 10.35 10.49 1,400 +0.33(+3.25%)
Jun 14, 2005 10.16 10.34 10.16 10.16 1,600 +0.16(+1.60%)
Jun 13, 2005 9.950 10.00 9.950 10.00 1,500 +0.23(+2.35%)
Jun 10, 2005 9.770 9.770 9.770 9.770 0 +0.00(+0.00%)
Jun 09, 2005 9.610 9.860 9.610 9.770 1,200 +0.19(+1.98%)
Jun 08, 2005 9.640 9.650 9.450 9.580 1,600 +0.07(+0.74%)
Jun 07, 2005 9.560 9.560 9.510 9.510 1,400 -0.04(-0.42%)
Jun 06, 2005 9.470 9.560 9.470 9.550 2,100 +0.13(+1.38%)
Jun 03, 2005 9.420 9.420 9.420 9.420 0 +0.00(+0.00%)
Jun 02, 2005 9.420 9.420 9.420 9.420 100 -0.12(-1.26%)
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.