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 (%)
Jul 29, 2011 2.050 2.240 2.050 2.240 7,544 +0.15(+7.18%)
Jul 28, 2011 2.250 2.250 2.050 2.090 4,105 -0.11(-5.00%)
Jul 27, 2011 2.130 2.200 2.130 2.200 300 +0.06(+2.80%)
Jul 26, 2011 2.250 2.250 2.111 2.140 6,575 -0.11(-4.89%)
Jul 25, 2011 2.250 2.280 2.184 2.250 8,508 -0.01(-0.44%)
Jul 22, 2011 2.260 2.260 2.260 2.260 2,561 -0.02(-0.88%)
Jul 21, 2011 2.280 2.280 2.260 2.280 1,681 +0.03(+1.33%)
Jul 20, 2011 2.280 2.280 2.250 2.250 1,227 +0.00(+0.00%)
Jul 19, 2011 2.250 2.280 2.250 2.250 1,782 +0.00(+0.00%)
Jul 15, 2011 2.200 2.250 2.250 2.250 2,300 +0.05(+2.27%)
Jul 14, 2011 2.320 2.330 2.184 2.200 8,450 -0.15(-6.34%)
Jul 13, 2011 2.300 2.350 2.300 2.349 5,815 +0.03(+1.21%)
Jul 12, 2011 2.510 2.510 2.320 2.321 6,689 -0.13(-5.27%)
Jul 11, 2011 2.460 2.491 2.320 2.450 2,800 +0.02(+0.82%)
Jul 08, 2011 2.450 2.500 2.310 2.430 2,940 -0.05(-2.02%)
Jul 07, 2011 2.540 2.590 2.430 2.480 6,195 -0.02(-0.80%)
Jul 06, 2011 2.430 2.580 2.430 2.500 5,150 +0.13(+5.49%)
Jul 05, 2011 2.570 2.660 2.220 2.370 18,603 -0.20(-7.78%)
Jul 01, 2011 2.590 2.620 2.522 2.570 5,500 -0.04(-1.53%)
Jun 30, 2011 2.680 2.680 2.610 2.610 5,640 -0.03(-1.14%)
Jun 29, 2011 2.960 2.960 2.546 2.640 22,747 -0.29(-9.90%)
Jun 28, 2011 3.170 3.170 2.930 2.930 12,375 -0.22(-7.13%)
Jun 27, 2011 3.200 3.510 3.150 3.155 28,345 -0.03(-0.79%)
Jun 24, 2011 3.290 3.290 3.100 3.180 12,951 -0.11(-3.34%)
Jun 23, 2011 3.800 3.800 3.290 3.290 16,570 -0.58(-14.99%)
Jun 22, 2011 3.770 3.970 3.770 3.870 8,358 -0.03(-0.77%)
Jun 21, 2011 4.380 4.850 3.850 3.900 46,787 -0.36(-8.45%)
Jun 20, 2011 3.720 4.340 3.720 4.260 46,919 +0.30(+7.58%)
Jun 17, 2011 3.420 4.300 3.420 3.960 119,427 +0.61(+18.21%)
Jun 16, 2011 3.050 3.420 2.790 3.350 43,631 +0.30(+9.84%)
Jun 15, 2011 3.200 3.400 3.000 3.050 22,383 -0.15(-4.69%)
Jun 14, 2011 2.900 3.600 2.390 3.200 139,111 +0.62(+24.03%)
Jun 13, 2011 1.800 2.710 1.750 2.580 89,676 +0.71(+37.97%)
Jun 10, 2011 2.010 2.100 1.780 1.870 18,798 -0.18(-8.78%)
Jun 09, 2011 2.110 2.110 2.010 2.050 6,531 -0.07(-3.21%)
Jun 08, 2011 2.120 2.130 2.100 2.118 5,218 -0.00(-0.09%)
Jun 07, 2011 2.200 2.200 2.120 2.120 6,727 -0.11(-4.93%)
Jun 06, 2011 2.510 2.630 2.180 2.230 9,517 -0.38(-14.56%)
Jun 03, 2011 2.320 2.630 2.300 2.610 61,486 +0.12(+4.82%)
May 24, 2011 2.400 2.490 2.400 2.490 1,792 -0.04(-1.58%)
May 23, 2011 2.360 2.530 2.360 2.530 1,817 +0.00(+0.00%)
May 20, 2011 2.350 2.530 2.350 2.530 4,552 +0.00(+0.00%)
May 19, 2011 2.530 2.530 2.490 2.530 4,800 +0.00(+0.00%)
May 18, 2011 2.470 2.530 2.390 2.530 4,667 +0.00(+0.02%)
May 17, 2011 2.500 2.530 2.500 2.530 3,569 +0.18(+7.64%)
May 16, 2011 2.450 2.530 2.350 2.350 8,975 -0.18(-7.08%)
May 13, 2011 2.470 2.529 2.470 2.529 4,202 +0.02(+0.76%)
May 12, 2011 2.500 2.510 2.500 2.510 500 +0.00(+0.18%)
May 11, 2011 2.500 2.510 2.480 2.506 8,331 +0.02(+0.63%)
May 10, 2011 2.370 2.500 2.350 2.490 9,301 +0.09(+3.75%)
May 09, 2011 2.400 2.400 2.400 2.400 1,000 -0.04(-1.64%)
May 06, 2011 2.400 2.490 2.373 2.440 4,380 +0.04(+1.67%)
May 05, 2011 2.410 2.410 2.400 2.400 1,100 -0.06(-2.44%)
May 04, 2011 2.490 2.490 2.390 2.460 3,978 -0.03(-1.20%)
May 03, 2011 2.460 2.490 2.460 2.490 1,120 +0.01(+0.44%)
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.