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

American Realty Investors (NY: ARL )

14.80 +0.10 (+0.68%)
Official Closing Price Updated: 7:00 PM EDT, Apr 19, 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 30, 2007 8.950 9.000 8.950 9.000 300 +0.03(+0.33%)
Apr 27, 2007 8.970 8.970 8.950 8.970 1,200 +0.03(+0.34%)
Apr 26, 2007 8.900 8.940 8.900 8.940 1,700 +0.14(+1.59%)
Apr 25, 2007 8.700 8.800 8.700 8.800 1,000 +0.06(+0.69%)
Apr 24, 2007 8.710 8.742 8.710 8.740 1,300 +0.01(+0.11%)
Apr 23, 2007 8.590 8.750 8.590 8.730 3,100 +0.14(+1.63%)
Apr 20, 2007 8.580 8.590 8.580 8.590 1,300 +0.15(+1.78%)
Apr 19, 2007 8.440 8.440 8.440 8.440 1,400 +0.06(+0.72%)
Apr 18, 2007 8.380 8.380 8.380 8.380 300 +0.10(+1.21%)
Apr 17, 2007 8.280 8.280 8.280 8.280 100 +0.01(+0.12%)
Apr 16, 2007 8.270 8.270 8.270 8.270 100 -0.01(-0.12%)
Apr 13, 2007 8.280 8.280 8.280 8.280 100 +0.03(+0.36%)
Apr 12, 2007 8.250 8.250 8.250 8.250 0 +0.00(+0.00%)
Apr 11, 2007 8.210 8.250 8.210 8.250 1,400 +0.07(+0.86%)
Apr 10, 2007 8.140 8.180 8.140 8.180 3,100 +0.07(+0.86%)
Apr 09, 2007 8.100 8.110 8.100 8.110 200 +0.00(+0.00%)
Apr 05, 2007 8.120 8.120 8.110 8.110 400 -0.05(-0.61%)
Apr 04, 2007 8.180 8.180 8.160 8.160 200 -0.01(-0.12%)
Apr 03, 2007 8.150 8.170 8.140 8.170 3,200 +0.09(+1.11%)
Apr 02, 2007 8.080 8.080 8.080 8.080 0 +0.00(+0.00%)
Mar 30, 2007 7.950 8.110 7.950 8.080 8,700 +0.05(+0.62%)
Mar 29, 2007 8.120 8.120 8.000 8.030 3,400 -0.13(-1.59%)
Mar 28, 2007 8.160 8.160 8.160 8.160 600 +0.00(+0.00%)
Mar 27, 2007 8.180 8.390 8.100 8.160 9,900 +0.06(+0.74%)
Mar 26, 2007 8.100 8.100 8.100 8.100 0 +0.00(+0.00%)
Mar 23, 2007 8.100 8.100 8.100 8.100 500 -0.06(-0.74%)
Mar 22, 2007 8.160 8.160 8.160 8.160 200 -0.04(-0.49%)
Mar 21, 2007 8.220 8.220 8.200 8.200 900 -0.05(-0.61%)
Mar 20, 2007 7.750 8.250 7.750 8.250 46,300 -0.02(-0.24%)
Mar 19, 2007 8.270 8.270 8.270 8.270 0 +0.00(+0.00%)
Mar 16, 2007 8.300 8.310 8.270 8.270 1,800 +0.02(+0.24%)
Mar 15, 2007 8.250 8.250 8.250 8.250 500 +0.10(+1.23%)
Mar 14, 2007 8.150 8.150 8.150 8.150 600 -0.03(-0.37%)
Mar 13, 2007 8.190 8.190 8.180 8.180 300 +0.00(+0.00%)
Mar 12, 2007 8.160 8.180 8.150 8.180 1,900 -0.02(-0.24%)
Mar 09, 2007 8.170 8.200 8.170 8.200 400 +0.04(+0.49%)
Mar 08, 2007 8.160 8.160 8.160 8.160 100 -0.01(-0.12%)
Mar 07, 2007 8.160 8.240 8.160 8.170 3,100 -0.04(-0.49%)
Mar 06, 2007 8.200 8.210 8.200 8.210 900 +0.01(+0.12%)
Mar 05, 2007 8.250 8.270 8.200 8.200 1,300 -0.13(-1.56%)
Mar 02, 2007 8.330 8.330 8.330 8.330 100 +0.02(+0.24%)
Mar 01, 2007 8.390 8.390 8.310 8.310 1,100 +0.00(+0.00%)
Feb 28, 2007 8.310 8.320 8.310 8.310 800 -0.09(-1.07%)
Feb 27, 2007 8.590 8.590 8.300 8.400 3,700 -0.10(-1.18%)
Feb 26, 2007 8.480 8.500 8.480 8.500 3,600 +0.01(+0.12%)
Feb 23, 2007 8.490 8.500 8.450 8.490 400 +0.07(+0.83%)
Feb 22, 2007 8.420 8.420 8.340 8.420 400 +0.09(+1.08%)
Feb 21, 2007 8.500 8.510 8.330 8.330 7,900 -0.11(-1.30%)
Feb 20, 2007 8.300 8.440 8.230 8.440 7,600 +0.29(+3.56%)
Feb 16, 2007 8.170 8.170 8.150 8.150 3,200 +0.03(+0.37%)
Feb 15, 2007 8.160 8.160 8.120 8.120 2,000 -0.01(-0.12%)
Feb 14, 2007 8.130 8.130 8.130 8.130 0 +0.00(+0.00%)
Feb 13, 2007 8.130 8.130 8.130 8.130 100 +0.02(+0.25%)
Feb 12, 2007 7.800 8.230 7.800 8.110 9,000 +0.41(+5.32%)
Feb 09, 2007 7.720 7.720 7.700 7.700 800 -0.07(-0.95%)
Feb 08, 2007 7.770 7.774 7.760 7.774 1,100 -0.04(-0.47%)
Feb 07, 2007 7.800 7.810 7.800 7.810 1,000 +0.03(+0.39%)
Feb 06, 2007 7.700 7.780 7.700 7.780 3,400 +0.07(+0.86%)
Feb 05, 2007 7.710 7.714 7.700 7.714 1,600 -0.05(-0.62%)
Feb 02, 2007 7.760 7.763 7.750 7.763 1,900 -0.01(-0.19%)
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.