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 (%)
Sep 30, 2016 7.500 7.810 7.500 7.810 2,284 +0.31(+4.13%)
Sep 29, 2016 7.310 7.500 7.165 7.500 14,286 +0.26(+3.59%)
Sep 28, 2016 7.470 7.500 7.050 7.240 49,310 -0.07(-0.96%)
Sep 27, 2016 7.490 7.600 7.200 7.310 7,869 -0.19(-2.53%)
Sep 26, 2016 7.430 7.640 7.390 7.500 6,765 +0.00(+0.00%)
Sep 23, 2016 7.310 7.600 7.300 7.500 4,745 +0.07(+0.94%)
Sep 22, 2016 6.770 7.630 6.770 7.430 13,603 +0.68(+10.07%)
Sep 21, 2016 7.000 7.040 6.700 6.750 4,205 -0.24(-3.43%)
Sep 20, 2016 6.920 7.180 6.910 6.990 5,205 -0.06(-0.85%)
Sep 19, 2016 7.000 7.100 6.900 7.050 7,799 -0.24(-3.29%)
Sep 16, 2016 5.870 7.290 5.850 7.290 21,056 +1.11(+17.96%)
Sep 15, 2016 5.720 6.180 5.720 6.180 11,310 +0.45(+7.85%)
Sep 14, 2016 5.910 6.240 5.640 5.730 5,868 -0.18(-3.05%)
Sep 13, 2016 6.550 6.590 5.900 5.910 5,540 -0.57(-8.80%)
Sep 12, 2016 6.020 6.540 5.810 6.480 104,118 +0.55(+9.27%)
Sep 09, 2016 5.520 6.080 5.190 5.930 28,738 +0.54(+10.02%)
Sep 08, 2016 5.710 5.710 5.320 5.390 27,955 -0.31(-5.44%)
Sep 07, 2016 5.570 5.732 5.570 5.700 6,168 +0.04(+0.71%)
Sep 06, 2016 5.830 5.830 5.475 5.660 21,333 +0.03(+0.53%)
Sep 02, 2016 5.950 5.630 5.630 5.630 17,000 -0.37(-6.17%)
Sep 01, 2016 5.915 6.090 5.850 6.000 19,210 +0.06(+1.01%)
Aug 31, 2016 5.730 6.240 5.710 5.940 36,708 +0.24(+4.21%)
Aug 30, 2016 5.610 5.770 5.590 5.700 5,779 +0.12(+2.15%)
Aug 29, 2016 5.600 5.620 5.520 5.580 3,569 -0.09(-1.59%)
Aug 26, 2016 5.660 5.800 5.660 5.670 1,065 +0.01(+0.18%)
Aug 25, 2016 5.710 5.770 5.500 5.660 3,944 -0.12(-2.08%)
Aug 24, 2016 6.050 6.090 5.610 5.780 12,393 -0.13(-2.20%)
Aug 23, 2016 5.710 5.930 5.525 5.910 15,260 +0.21(+3.68%)
Aug 22, 2016 5.930 5.930 5.675 5.700 2,444 -0.19(-3.25%)
Aug 19, 2016 6.130 6.150 5.892 5.892 4,980 -0.38(-6.04%)
Aug 18, 2016 6.480 6.480 6.062 6.270 2,283 -0.32(-4.86%)
Aug 17, 2016 6.540 6.700 6.500 6.590 1,133 +0.27(+4.27%)
Aug 16, 2016 5.940 6.330 5.927 6.320 18,108 +0.42(+7.12%)
Aug 15, 2016 5.840 5.960 5.840 5.900 4,202 +0.08(+1.37%)
Aug 12, 2016 5.850 6.080 5.820 5.820 19,680 -0.08(-1.30%)
Aug 11, 2016 6.010 6.135 5.540 5.896 42,476 -0.24(-3.97%)
Aug 10, 2016 6.340 6.540 5.950 6.140 5,052 -0.31(-4.81%)
Aug 09, 2016 6.880 6.890 6.300 6.450 4,808 -0.29(-4.34%)
Aug 08, 2016 6.830 7.009 6.650 6.742 2,810 -0.02(-0.26%)
Aug 05, 2016 6.840 6.840 6.750 6.760 41,263 -0.08(-1.17%)
Aug 04, 2016 6.669 6.840 6.669 6.840 924 +0.19(+2.86%)
Aug 03, 2016 6.650 6.864 6.650 6.650 15,374 +0.05(+0.76%)
Aug 02, 2016 6.590 6.600 6.580 6.600 1,250 +0.06(+0.92%)
Aug 01, 2016 6.590 6.614 6.540 6.540 766 +0.12(+1.87%)
Jul 29, 2016 6.450 6.450 6.390 6.420 4,003 -0.02(-0.30%)
Jul 28, 2016 6.470 6.520 6.420 6.439 511 +0.09(+1.40%)
Jul 27, 2016 6.430 6.570 6.350 6.350 2,274 -0.09(-1.40%)
Jul 26, 2016 6.470 6.470 6.420 6.440 982 -0.01(-0.16%)
Jul 25, 2016 6.480 6.480 6.450 6.450 891 +0.29(+4.71%)
Jul 22, 2016 6.511 6.580 6.030 6.160 12,612 -0.42(-6.38%)
Jul 21, 2016 6.650 6.650 6.471 6.580 2,853 -0.28(-4.08%)
Jul 20, 2016 6.770 6.860 6.430 6.860 4,413 +0.21(+3.16%)
Jul 19, 2016 6.780 6.780 6.500 6.650 913 -0.18(-2.57%)
Jul 18, 2016 6.870 7.090 6.530 6.825 12,023 +0.07(+1.08%)
Jul 15, 2016 6.752 6.752 6.752 6.752 115 -0.03(-0.47%)
Jul 14, 2016 6.784 6.784 6.784 6.784 213 -0.32(-4.45%)
Jul 13, 2016 7.080 7.100 7.080 7.100 345 +0.06(+0.85%)
Jul 12, 2016 6.850 7.210 6.760 7.040 6,492 +0.20(+2.92%)
Jul 11, 2016 6.600 6.840 6.570 6.840 50,722 +0.29(+4.43%)
Jul 07, 2016 6.500 6.580 6.370 6.550 66 -0.01(-0.15%)
Jul 06, 2016 6.030 6.570 5.990 6.560 13,460 -0.02(-0.30%)
Jul 05, 2016 6.700 6.700 6.524 6.580 7,346 -0.07(-1.05%)
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.