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

American Realty Investors (NY: ARL )

14.31 -0.25 (-1.72%)
Official Closing Price Updated: 6:30 PM EDT, Apr 23, 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 (%)
Jan 31, 2007 7.830 7.830 7.810 7.810 1,000 -0.06(-0.76%)
Jan 30, 2007 7.860 7.870 7.860 7.870 300 -0.04(-0.51%)
Jan 29, 2007 7.910 7.910 7.910 7.910 0 +0.00(+0.00%)
Jan 26, 2007 7.960 7.960 7.910 7.910 200 +0.05(+0.64%)
Jan 25, 2007 7.860 7.860 7.860 7.860 400 -0.04(-0.51%)
Jan 24, 2007 7.850 7.900 7.850 7.900 900 +0.09(+1.15%)
Jan 23, 2007 7.800 7.810 7.800 7.810 400 +0.00(+0.00%)
Jan 22, 2007 7.750 7.810 7.700 7.810 2,600 +0.00(+0.00%)
Jan 19, 2007 7.710 7.850 7.700 7.810 2,700 +0.06(+0.77%)
Jan 18, 2007 7.760 7.760 7.750 7.750 1,800 -0.08(-1.00%)
Jan 17, 2007 7.840 7.850 7.690 7.829 3,300 +0.07(+0.88%)
Jan 16, 2007 7.790 7.790 7.760 7.760 500 -0.08(-1.02%)
Jan 12, 2007 7.880 7.880 7.814 7.840 800 -0.08(-0.98%)
Jan 11, 2007 7.940 7.940 7.918 7.918 200 +0.06(+0.74%)
Jan 10, 2007 7.770 7.860 7.760 7.860 1,000 +0.03(+0.44%)
Jan 09, 2007 7.690 7.825 7.690 7.825 3,200 +0.04(+0.45%)
Jan 08, 2007 7.790 7.790 7.730 7.790 1,400 -0.06(-0.76%)
Jan 05, 2007 7.710 7.850 7.700 7.850 1,700 +0.06(+0.77%)
Jan 04, 2007 7.740 7.790 7.710 7.790 1,300 -0.08(-1.02%)
Jan 03, 2007 7.870 7.870 7.870 7.870 0 +0.00(+0.00%)
Dec 29, 2006 7.810 7.870 7.500 7.870 6,500 +0.01(+0.13%)
Dec 28, 2006 7.800 7.860 7.800 7.860 1,700 -0.04(-0.51%)
Dec 27, 2006 7.950 7.950 7.850 7.900 1,900 +0.16(+2.03%)
Dec 26, 2006 7.660 7.840 7.660 7.742 4,300 -0.07(-0.86%)
Dec 22, 2006 7.860 7.860 7.800 7.810 3,900 -0.01(-0.13%)
Dec 21, 2006 7.840 7.840 7.810 7.820 1,400 -0.04(-0.51%)
Dec 20, 2006 8.110 8.110 7.830 7.860 8,500 -0.27(-3.32%)
Dec 19, 2006 8.150 8.150 8.130 8.130 2,900 -0.03(-0.37%)
Dec 18, 2006 8.160 8.389 8.160 8.160 1,100 -0.20(-2.39%)
Dec 15, 2006 8.510 8.510 8.320 8.360 1,300 -0.17(-1.99%)
Dec 14, 2006 8.640 8.640 8.520 8.530 1,500 -0.30(-3.40%)
Dec 13, 2006 8.990 8.990 8.830 8.830 500 -0.11(-1.26%)
Dec 12, 2006 9.050 9.050 8.943 8.943 200 -0.11(-1.18%)
Dec 11, 2006 9.050 9.050 9.050 9.050 0 +0.00(+0.00%)
Dec 08, 2006 9.070 9.070 9.040 9.050 1,200 -0.03(-0.33%)
Dec 07, 2006 8.980 9.190 8.970 9.080 2,700 -0.07(-0.77%)
Dec 06, 2006 8.700 9.150 8.700 9.150 9,200 +0.55(+6.38%)
Dec 05, 2006 8.400 8.601 8.360 8.601 2,800 +0.10(+1.19%)
Dec 04, 2006 8.180 8.500 8.180 8.500 4,600 +0.30(+3.66%)
Dec 01, 2006 8.020 8.200 8.020 8.200 6,300 +0.18(+2.24%)
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%)
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.