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 UNCHANGED
Streaming Delayed 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 (%)
Apr 28, 2017 7.668 5 -0.05(-0.67%)
Apr 27, 2017 7.720 7.720 7.720 7.720 249 -0.03(-0.38%)
Apr 24, 2017 7.749 7.749 7.749 0 +0.06(+0.77%)
Apr 20, 2017 7.690 14 +0.02(+0.26%)
Apr 19, 2017 7.650 7.843 7.650 7.670 755 -0.04(-0.52%)
Apr 18, 2017 7.630 7.720 7.630 7.710 1,946 +0.15(+1.98%)
Apr 17, 2017 8.140 8.140 7.560 7.560 4,020 -0.58(-7.13%)
Apr 13, 2017 8.141 8.141 8.140 8.140 2,483 -0.01(-0.12%)
Apr 10, 2017 8.150 1,368 +0.17(+2.13%)
Apr 05, 2017 7.980 609 +0.08(+1.01%)
Apr 04, 2017 7.780 7.900 7.780 7.900 534 -0.10(-1.25%)
Apr 03, 2017 8.010 8.110 8.000 8.000 1,382 -0.04(-0.50%)
Mar 31, 2017 7.968 8.290 7.908 8.040 986 -0.02(-0.21%)
Mar 30, 2017 7.880 8.230 7.880 8.057 4,077 +0.54(+7.14%)
Mar 29, 2017 8.090 8.120 7.508 7.520 3,915 -0.39(-4.87%)
Mar 27, 2017 7.905 203 +0.08(+1.09%)
Mar 24, 2017 7.720 7.900 7.720 7.820 1,641 +0.36(+4.83%)
Mar 23, 2017 7.380 7.470 7.380 7.460 361 -0.08(-1.09%)
Mar 22, 2017 7.545 7.545 7.542 7.542 878 -0.12(-1.54%)
Mar 21, 2017 7.660 7.660 7.660 7.660 134 +0.14(+1.80%)
Mar 20, 2017 7.520 8.550 7.370 7.525 7,816 -0.27(-3.40%)
Mar 17, 2017 7.250 8.000 7.130 7.790 10,835 +0.37(+4.99%)
Mar 16, 2017 7.350 7.450 7.100 7.420 6,006 +0.35(+4.95%)
Mar 15, 2017 6.800 7.340 6.800 7.070 4,900 +0.55(+8.44%)
Mar 14, 2017 6.400 6.530 6.400 6.520 4,275 +0.12(+1.87%)
Mar 13, 2017 6.680 6.820 6.300 6.400 7,368 -0.27(-4.05%)
Mar 10, 2017 7.000 7.115 6.670 6.670 3,740 -0.33(-4.71%)
Mar 09, 2017 7.000 7.258 7.000 7.000 4,992 -0.01(-0.14%)
Mar 08, 2017 7.000 7.250 7.000 7.010 2,745 +0.01(+0.14%)
Mar 07, 2017 7.000 7.230 6.814 7.000 2,066 -0.03(-0.43%)
Mar 06, 2017 8.160 8.160 6.950 7.030 4,047 -1.05(-13.00%)
Mar 03, 2017 7.900 8.320 7.660 8.080 996 +0.18(+2.28%)
Mar 02, 2017 7.750 7.900 7.694 7.900 1,850 +0.14(+1.80%)
Mar 01, 2017 7.300 7.880 7.061 7.760 6,379 +0.26(+3.47%)
Feb 28, 2017 7.270 7.500 6.959 7.500 5,806 +0.20(+2.74%)
Feb 27, 2017 7.310 7.330 6.990 7.300 4,647 +0.07(+0.97%)
Feb 24, 2017 8.399 8.660 6.260 7.230 33,677 -1.42(-16.42%)
Feb 23, 2017 8.491 8.910 8.491 8.650 1,110 -0.25(-2.81%)
Feb 22, 2017 9.050 9.100 8.900 8.900 2,063 -0.35(-3.78%)
Feb 21, 2017 9.050 9.250 9.050 9.250 1,412 +0.14(+1.54%)
Feb 17, 2017 9.110 9.110 9.110 0 -0.34(-3.60%)
Feb 16, 2017 9.370 9.450 9.134 9.450 3,186 +0.41(+4.54%)
Feb 15, 2017 9.200 9.380 9.030 9.040 4,947 +0.31(+3.54%)
Feb 14, 2017 9.470 9.470 8.730 8.731 7,514 -0.84(-8.77%)
Feb 13, 2017 9.660 9.850 9.520 9.570 12,280 +0.80(+9.12%)
Feb 10, 2017 8.200 9.170 8.200 8.770 6,971 +0.57(+6.95%)
Feb 09, 2017 8.350 8.500 8.200 8.200 6,153 +0.05(+0.61%)
Feb 08, 2017 7.050 8.450 7.050 8.150 10,553 +1.07(+15.17%)
Feb 07, 2017 7.020 7.130 7.020 7.076 1,713 +0.18(+2.56%)
Feb 06, 2017 6.710 6.900 6.524 6.900 1,576 +0.07(+0.95%)
Feb 03, 2017 6.785 6.835 6.785 6.835 928 -0.06(-0.84%)
Feb 02, 2017 6.920 6.920 6.866 6.893 771 +0.06(+0.81%)
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.