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

American Realty Investors (NY: ARL )

13.83 -0.48 (-3.35%)
Official Closing Price Updated: 7:00 PM EDT, Apr 24, 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 (%)
Jun 30, 2009 10.67 10.67 10.20 10.20 13,054 -0.27(-2.58%)
Jun 29, 2009 11.14 11.14 10.24 10.47 41,741 -1.03(-8.96%)
Jun 26, 2009 10.20 12.00 10.10 11.50 219,648 +1.31(+12.86%)
Jun 25, 2009 10.20 10.20 10.12 10.19 5,800 -0.08(-0.78%)
Jun 24, 2009 10.40 10.40 10.26 10.27 3,300 +0.02(+0.20%)
Jun 23, 2009 10.43 10.43 10.20 10.25 2,800 -0.05(-0.49%)
Jun 22, 2009 10.70 10.75 10.10 10.30 7,053 -0.35(-3.29%)
Jun 19, 2009 10.40 10.65 10.40 10.65 700 +0.40(+3.90%)
Jun 18, 2009 10.55 10.55 10.20 10.25 2,200 -0.16(-1.54%)
Jun 17, 2009 10.50 10.50 10.30 10.41 1,600 +0.02(+0.19%)
Jun 16, 2009 10.60 10.60 10.35 10.39 1,300 -0.31(-2.90%)
Jun 15, 2009 10.59 10.70 10.34 10.70 1,892 +0.21(+2.00%)
Jun 12, 2009 10.65 10.65 10.49 10.49 1,004 +0.09(+0.87%)
Jun 11, 2009 10.80 10.80 10.32 10.40 8,405 -0.36(-3.35%)
Jun 10, 2009 11.00 11.00 10.70 10.76 2,232 -0.24(-2.18%)
Jun 09, 2009 11.76 11.80 10.86 11.00 4,700 -0.77(-6.54%)
Jun 08, 2009 11.60 11.77 11.60 11.77 2,574 +0.15(+1.29%)
Jun 05, 2009 11.78 11.80 11.62 11.62 1,657 -0.07(-0.60%)
Jun 04, 2009 11.65 11.71 11.59 11.69 1,300 +0.07(+0.60%)
Jun 03, 2009 11.41 11.82 11.41 11.62 20,677 +0.24(+2.11%)
Jun 02, 2009 11.20 11.38 11.20 11.38 2,462 +0.28(+2.52%)
Jun 01, 2009 10.93 11.21 10.93 11.10 2,600 +0.20(+1.83%)
May 29, 2009 11.45 11.45 10.90 10.90 2,300 -0.56(-4.89%)
May 28, 2009 11.46 11.57 11.46 11.46 1,200 -0.02(-0.17%)
May 27, 2009 11.46 11.59 11.46 11.48 800 -0.04(-0.35%)
May 26, 2009 11.44 11.63 11.44 11.52 1,000 +0.06(+0.52%)
May 22, 2009 11.10 11.65 11.10 11.46 6,700 -0.05(-0.43%)
May 21, 2009 11.65 11.86 11.47 11.51 3,654 -0.23(-1.96%)
May 20, 2009 11.34 11.74 11.34 11.74 2,100 +0.40(+3.53%)
May 19, 2009 11.27 11.34 11.26 11.34 2,100 +0.23(+2.07%)
May 18, 2009 10.91 11.11 10.91 11.11 6,300 +0.09(+0.82%)
May 15, 2009 11.00 11.02 11.00 11.02 1,144 +0.02(+0.18%)
May 14, 2009 11.00 11.11 10.77 11.00 2,730 +0.18(+1.66%)
May 13, 2009 10.61 10.82 10.61 10.82 2,144 -0.23(-2.08%)
May 12, 2009 11.11 11.11 11.00 11.05 1,638 -0.06(-0.54%)
May 11, 2009 10.89 11.11 10.89 11.11 900 +0.18(+1.65%)
May 08, 2009 10.51 10.93 10.51 10.93 1,864 +0.50(+4.79%)
May 07, 2009 10.48 10.58 10.43 10.43 1,591 +0.10(+0.97%)
May 06, 2009 9.760 10.33 9.760 10.33 1,977 +0.63(+6.49%)
May 05, 2009 9.680 9.700 9.680 9.700 300 +0.04(+0.41%)
May 04, 2009 9.660 9.660 9.660 9.660 100 +0.00(+0.00%)
May 01, 2009 9.690 9.690 9.620 9.660 600 -0.13(-1.33%)
Apr 30, 2009 9.790 9.790 9.790 9.790 100 +0.17(+1.77%)
Apr 27, 2009 9.660 9.620 9.620 9.620 300 -0.04(-0.41%)
Apr 23, 2009 9.660 9.660 9.660 9.660 0 -0.04(-0.41%)
Apr 22, 2009 9.680 9.700 9.680 9.700 1,000 +0.04(+0.41%)
Apr 21, 2009 9.740 9.740 9.660 9.660 1,400 -0.03(-0.31%)
Apr 19, 2009 9.690 9.690 9.690 0 +0.00(+0.00%)
Apr 17, 2009 9.690 9.690 9.690 9.690 100 +0.02(+0.21%)
Apr 16, 2009 9.690 9.690 9.670 9.670 200 +0.00(+0.00%)
Apr 15, 2009 9.700 9.760 9.670 9.670 1,600 -0.03(-0.31%)
Apr 14, 2009 9.700 9.700 9.700 9.700 100 -0.02(-0.21%)
Apr 13, 2009 9.720 9.720 9.720 9.720 500 -0.03(-0.31%)
Apr 09, 2009 9.840 9.840 9.710 9.750 2,000 -0.15(-1.52%)
Apr 02, 2009 9.900 9.900 9.900 9.900 200 -0.02(-0.20%)
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.