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 (%)
Aug 30, 2013 4.220 4.230 4.216 4.216 305 -0.07(-1.70%)
Aug 29, 2013 4.300 4.300 4.270 4.289 5,357 -0.00(-0.02%)
Aug 28, 2013 4.140 4.300 4.140 4.290 800 +0.15(+3.62%)
Aug 27, 2013 4.150 4.290 4.120 4.140 900 -0.15(-3.50%)
Aug 26, 2013 4.200 4.300 4.200 4.290 2,676 +0.10(+2.39%)
Aug 23, 2013 4.200 4.200 4.110 4.190 1,780 +0.09(+2.20%)
Aug 22, 2013 3.990 4.168 3.990 4.100 4,581 +0.12(+3.02%)
Aug 21, 2013 3.470 3.980 3.470 3.980 7,273 +0.51(+14.70%)
Aug 20, 2013 3.620 3.630 3.400 3.470 14,387 -0.15(-4.14%)
Aug 19, 2013 3.640 3.720 3.505 3.620 14,003 -0.10(-2.69%)
Aug 16, 2013 3.790 3.790 3.720 3.720 1,670 -0.07(-1.85%)
Aug 15, 2013 3.590 3.795 3.510 3.790 19,601 +0.13(+3.55%)
Aug 14, 2013 3.760 3.910 3.635 3.660 10,356 -0.11(-2.92%)
Aug 13, 2013 4.236 4.280 3.750 3.770 18,543 -0.54(-12.53%)
Aug 12, 2013 4.050 4.310 4.050 4.310 2,917 +0.26(+6.42%)
Aug 09, 2013 4.010 4.050 4.000 4.050 12,800 +0.14(+3.58%)
Aug 08, 2013 4.090 4.090 3.910 3.910 10,072 -0.13(-3.31%)
Aug 07, 2013 3.800 4.060 3.800 4.044 13,987 +0.11(+2.90%)
Aug 06, 2013 3.800 3.930 3.680 3.930 14,196 +0.13(+3.42%)
Aug 05, 2013 3.900 3.990 3.799 3.800 15,782 -0.23(-5.71%)
Aug 02, 2013 4.050 4.100 3.930 4.030 16,090 -0.07(-1.71%)
Aug 01, 2013 4.030 4.100 3.990 4.100 15,369 -0.08(-2.01%)
Jul 31, 2013 4.210 4.210 4.040 4.184 13,163 -0.07(-1.55%)
Jul 30, 2013 4.480 4.510 3.970 4.250 28,374 -0.26(-5.76%)
Jul 29, 2013 4.700 4.701 4.460 4.510 13,412 -0.24(-5.05%)
Jul 26, 2013 4.658 4.750 4.611 4.750 1,092 +0.00(+0.00%)
Jul 25, 2013 4.810 4.810 4.750 4.750 1,795 -0.07(-1.45%)
Jul 24, 2013 4.660 4.860 4.660 4.820 23,922 +0.25(+5.47%)
Jul 23, 2013 4.610 4.650 4.500 4.570 4,193 +0.02(+0.44%)
Jul 22, 2013 4.530 4.570 4.521 4.550 9,543 +0.02(+0.46%)
Jul 19, 2013 4.400 4.529 4.400 4.529 3,656 +0.14(+3.17%)
Jul 18, 2013 4.350 4.390 4.350 4.390 8,502 +0.01(+0.23%)
Jul 17, 2013 4.410 4.410 4.353 4.380 7,111 -0.01(-0.23%)
Jul 16, 2013 4.400 4.400 4.390 4.390 2,472 -0.02(-0.45%)
Jul 15, 2013 4.370 4.430 4.350 4.410 23,220 +0.01(+0.23%)
Jul 12, 2013 4.560 4.560 4.350 4.400 6,379 -0.20(-4.35%)
Jul 11, 2013 4.650 4.676 4.380 4.600 10,950 -0.14(-2.95%)
Jul 10, 2013 4.760 4.810 4.601 4.740 13,049 -0.03(-0.63%)
Jul 09, 2013 4.870 4.880 4.760 4.770 16,400 -0.09(-1.85%)
Jul 08, 2013 4.770 4.870 4.700 4.860 20,254 +0.18(+3.85%)
Jul 05, 2013 4.640 4.739 4.590 4.680 8,909 +0.21(+4.63%)
Jul 03, 2013 4.670 4.730 4.410 4.473 11,005 -0.30(-6.23%)
Jul 02, 2013 4.880 4.940 4.760 4.770 18,620 -0.10(-2.05%)
Jul 01, 2013 4.990 5.110 4.770 4.870 8,202 -0.15(-2.99%)
Jun 28, 2013 5.180 5.200 4.980 5.020 19,995 -0.14(-2.71%)
Jun 27, 2013 4.870 5.200 4.870 5.160 34,109 +0.36(+7.50%)
Jun 26, 2013 4.570 5.000 4.570 4.800 19,544 +0.45(+10.34%)
Jun 25, 2013 4.880 5.470 4.350 4.350 44,771 -0.45(-9.38%)
Jun 24, 2013 4.820 4.950 4.780 4.800 17,820 -0.04(-0.83%)
Jun 21, 2013 5.200 5.326 4.235 4.840 34,035 -0.36(-6.92%)
Jun 20, 2013 6.650 6.690 5.180 5.200 63,798 -0.68(-11.58%)
Jun 19, 2013 5.450 6.413 5.450 5.881 77,252 +0.71(+13.75%)
Jun 18, 2013 4.380 5.529 4.380 5.170 36,476 +0.77(+17.50%)
Jun 17, 2013 4.530 4.530 4.380 4.400 7,563 -0.10(-2.22%)
Jun 14, 2013 4.140 4.500 4.140 4.500 3,840 +0.49(+12.22%)
Jun 13, 2013 3.933 4.010 3.933 4.010 484 -0.06(-1.54%)
Jun 12, 2013 4.080 4.170 4.073 4.073 6,140 -0.08(-1.86%)
Jun 11, 2013 4.150 4.310 4.120 4.150 16,485 +0.03(+0.73%)
Jun 10, 2013 4.160 4.160 4.120 4.120 10,500 -0.00(-0.00%)
Jun 07, 2013 4.170 4.170 4.120 4.120 2,642 -0.03(-0.72%)
Jun 06, 2013 4.180 4.180 4.140 4.150 5,100 +0.02(+0.48%)
Jun 05, 2013 4.240 4.240 4.130 4.130 4,011 -0.08(-1.90%)
Jun 04, 2013 4.200 4.210 4.129 4.210 7,640 -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.