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

American Realty Investors (NY: ARL )

13.61 -0.17 (-1.23%)
Official Closing Price Updated: 7:00 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 (%)
Nov 30, 2006 8.080 8.080 8.020 8.020 900 -0.03(-0.37%)
Nov 29, 2006 8.050 8.050 8.050 8.050 1,200 +0.03(+0.37%)
Nov 28, 2006 8.020 8.020 8.020 8.020 100 -0.03(-0.37%)
Nov 27, 2006 8.050 8.200 8.050 8.050 1,100 -0.06(-0.74%)
Nov 24, 2006 8.110 8.110 8.110 8.110 0 +0.00(+0.00%)
Nov 22, 2006 8.000 8.110 8.000 8.110 1,100 +0.01(+0.12%)
Nov 21, 2006 8.040 8.100 8.040 8.100 2,200 -0.04(-0.49%)
Nov 20, 2006 8.140 8.140 8.140 8.140 400 +0.00(+0.00%)
Nov 17, 2006 8.130 8.140 8.100 8.140 2,000 +0.09(+1.12%)
Nov 16, 2006 8.050 8.122 8.050 8.050 3,800 -0.01(-0.12%)
Nov 15, 2006 8.050 8.060 8.050 8.060 1,100 +0.01(+0.11%)
Nov 14, 2006 8.160 8.160 8.050 8.051 6,200 -0.05(-0.60%)
Nov 13, 2006 8.110 8.189 8.100 8.100 12,600 -0.10(-1.22%)
Nov 10, 2006 8.200 8.200 8.200 8.200 0 +0.00(+0.00%)
Nov 09, 2006 8.250 8.250 8.200 8.200 600 -0.05(-0.61%)
Nov 08, 2006 8.250 8.250 8.250 8.250 1,300 -0.03(-0.36%)
Nov 07, 2006 8.290 8.290 8.250 8.280 2,500 +0.03(+0.36%)
Nov 06, 2006 8.200 8.250 8.200 8.250 2,500 -0.05(-0.60%)
Nov 03, 2006 8.250 8.300 8.250 8.300 1,000 +0.00(+0.00%)
Nov 02, 2006 8.200 8.300 8.200 8.300 1,400 +0.08(+0.97%)
Nov 01, 2006 8.220 8.221 8.220 8.220 1,600 -0.12(-1.44%)
Oct 31, 2006 8.200 8.340 8.200 8.340 5,200 +0.12(+1.46%)
Oct 30, 2006 8.220 8.220 8.170 8.220 1,400 +0.10(+1.23%)
Oct 27, 2006 8.120 8.120 8.120 8.120 400 -0.13(-1.58%)
Oct 26, 2006 8.250 8.250 8.250 8.250 100 +0.00(+0.00%)
Oct 25, 2006 8.250 8.250 8.250 8.250 200 -0.10(-1.20%)
Oct 24, 2006 8.200 8.350 8.200 8.350 700 +0.13(+1.58%)
Oct 23, 2006 8.150 8.280 8.000 8.220 1,200 -0.22(-2.61%)
Oct 20, 2006 8.050 8.440 8.050 8.440 200 -0.01(-0.12%)
Oct 19, 2006 8.250 8.450 8.250 8.450 600 +0.25(+3.05%)
Oct 18, 2006 8.050 8.200 8.050 8.200 3,300 +0.00(+0.00%)
Oct 17, 2006 8.050 8.200 8.050 8.200 1,100 +0.15(+1.86%)
Oct 16, 2006 8.050 8.050 8.050 8.050 200 -0.05(-0.57%)
Oct 13, 2006 8.096 8.096 8.096 8.096 0 +0.00(+0.00%)
Oct 12, 2006 8.260 8.260 8.050 8.096 1,600 +0.04(+0.45%)
Oct 11, 2006 8.060 8.060 8.060 8.060 200 -0.04(-0.49%)
Oct 10, 2006 8.070 8.100 8.070 8.100 1,100 +0.04(+0.50%)
Oct 09, 2006 8.050 8.060 8.050 8.060 500 +0.01(+0.12%)
Oct 06, 2006 8.050 8.050 8.050 8.050 100 +0.00(+0.00%)
Oct 05, 2006 8.050 8.050 8.050 8.050 400 -0.05(-0.62%)
Oct 04, 2006 8.100 8.100 8.050 8.100 13,500 -0.06(-0.74%)
Oct 03, 2006 8.160 8.160 8.160 8.160 0 +0.00(+0.00%)
Oct 02, 2006 8.290 8.290 8.150 8.160 3,500 -0.05(-0.61%)
Sep 29, 2006 8.210 8.210 8.210 8.210 0 +0.00(+0.00%)
Sep 28, 2006 8.210 8.210 8.210 8.210 0 +0.00(+0.00%)
Sep 27, 2006 8.210 8.210 8.210 8.210 0 +0.00(+0.00%)
Sep 26, 2006 8.700 8.700 8.000 8.210 29,000 -0.54(-6.17%)
Sep 25, 2006 8.750 8.750 8.750 8.750 2,200 -0.01(-0.11%)
Sep 22, 2006 8.760 8.760 8.760 8.760 0 +0.00(+0.00%)
Sep 21, 2006 8.760 8.760 8.760 8.760 0 +0.00(+0.00%)
Sep 20, 2006 8.760 8.760 8.760 8.760 100 +0.04(+0.46%)
Sep 19, 2006 8.720 8.720 8.720 8.720 0 +0.00(+0.00%)
Sep 18, 2006 8.700 8.720 8.660 8.720 900 +0.01(+0.11%)
Sep 15, 2006 8.720 8.720 8.700 8.710 1,400 -0.04(-0.46%)
Sep 14, 2006 8.530 8.750 8.530 8.750 12,700 +0.22(+2.58%)
Sep 13, 2006 8.580 8.580 8.530 8.530 500 -0.03(-0.35%)
Sep 12, 2006 8.800 8.800 8.560 8.560 2,400 -0.18(-2.06%)
Sep 11, 2006 8.770 8.770 8.740 8.740 500 -0.02(-0.23%)
Sep 08, 2006 8.760 8.760 8.760 8.760 100 -0.10(-1.13%)
Sep 07, 2006 8.860 8.860 8.860 8.860 0 +0.00(+0.00%)
Sep 06, 2006 8.890 8.890 8.860 8.860 300 -0.04(-0.45%)
Sep 05, 2006 8.900 8.900 8.900 8.900 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.