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 31, 2017 8.310 8.378 8.300 8.300 3,372 +0.06(+0.73%)
Aug 30, 2017 8.000 8.330 8.000 8.240 4,694 +0.03(+0.37%)
Aug 29, 2017 8.250 8.430 8.182 8.210 6,978 -0.04(-0.48%)
Aug 28, 2017 8.150 8.492 8.040 8.250 10,680 +0.00(+0.00%)
Aug 25, 2017 8.250 8.250 8.250 8.250 321 +0.15(+1.85%)
Aug 24, 2017 8.100 8.100 8.100 8.100 148 -0.15(-1.82%)
Aug 18, 2017 8.250 3 -0.37(-4.29%)
Aug 17, 2017 8.006 8.620 8.000 8.620 744 -0.00(-0.00%)
Aug 14, 2017 8.620 5 +0.19(+2.25%)
Aug 11, 2017 8.430 8.430 8.430 8.430 100 -0.04(-0.53%)
Aug 09, 2017 8.475 8.475 8.475 0 +0.04(+0.42%)
Aug 04, 2017 8.439 99 +0.19(+2.29%)
Aug 03, 2017 8.268 8.268 8.188 8.250 4,239 +0.08(+0.98%)
Aug 02, 2017 8.190 8.190 8.150 8.170 1,163 -0.41(-4.78%)
Aug 01, 2017 8.580 8.580 8.580 8.580 406 +0.00(+0.00%)
Jul 31, 2017 8.540 8.580 8.540 8.580 418 +0.04(+0.47%)
Jul 27, 2017 8.540 22 -0.09(-1.04%)
Jul 26, 2017 8.639 8.640 8.620 8.630 1,119 +0.00(+0.00%)
Jul 25, 2017 8.500 8.900 8.500 8.630 1,874 +0.14(+1.65%)
Jul 21, 2017 8.490 17 -0.16(-1.87%)
Jul 19, 2017 8.652 8.652 8.652 0 +0.14(+1.60%)
Jul 18, 2017 8.450 8.520 8.450 8.516 1,728 -0.36(-4.10%)
Jul 17, 2017 8.760 8.880 8.710 8.880 300 +0.13(+1.49%)
Jul 14, 2017 8.580 8.750 8.560 8.750 1,653 +0.19(+2.22%)
Jul 13, 2017 8.650 8.840 8.560 8.560 7,685 -0.09(-1.04%)
Jul 12, 2017 8.550 8.844 8.550 8.650 14,311 +0.16(+1.89%)
Jul 11, 2017 8.667 8.950 8.489 8.489 9,258 +0.12(+1.42%)
Jul 10, 2017 8.360 8.730 8.360 8.370 2,328 +0.01(+0.12%)
Jul 07, 2017 8.250 8.390 8.250 8.360 1,025 -0.24(-2.79%)
Jul 06, 2017 8.010 8.626 8.010 8.600 2,473 -0.33(-3.71%)
Jul 05, 2017 8.400 8.950 8.400 8.931 5,239 +0.59(+7.09%)
Jul 03, 2017 8.530 8.570 8.340 8.340 1,098 -0.18(-2.16%)
Jun 30, 2017 8.850 8.937 8.524 8.524 4,102 -0.13(-1.45%)
Jun 29, 2017 8.536 8.650 8.536 8.650 304 -0.07(-0.80%)
Jun 28, 2017 8.850 8.850 8.500 8.720 4,677 -0.06(-0.71%)
Jun 27, 2017 8.782 8.782 8.782 8.782 1,053 -0.14(-1.54%)
Jun 26, 2017 9.100 9.100 8.920 8.920 252 -0.18(-1.98%)
Jun 23, 2017 8.790 9.100 8.590 9.100 1,190 +0.08(+0.92%)
Jun 22, 2017 9.017 9.017 9.017 9.017 238 +0.09(+0.98%)
Jun 21, 2017 8.789 8.950 8.789 8.930 905 +0.02(+0.17%)
Jun 19, 2017 8.915 8.915 8.915 0 +0.06(+0.73%)
Jun 16, 2017 8.850 8.850 8.850 8.850 1,417 -0.24(-2.64%)
Jun 14, 2017 9.090 20 +0.12(+1.34%)
Jun 13, 2017 9.370 9.370 8.970 8.970 731 -0.40(-4.27%)
Jun 12, 2017 9.615 9.674 9.370 9.370 1,039 -0.30(-3.10%)
Jun 09, 2017 9.670 9.670 9.459 9.670 1,280 -0.32(-3.20%)
Jun 08, 2017 9.990 9.990 9.990 9.990 178 +0.00(+0.00%)
Jun 07, 2017 9.710 9.990 9.710 9.990 38,344 +0.28(+2.88%)
Jun 06, 2017 8.999 9.710 8.999 9.710 12,527 +0.71(+7.89%)
Jun 05, 2017 9.000 9.000 8.734 9.000 2,970 +0.05(+0.56%)
Jun 02, 2017 8.490 8.950 8.490 8.950 3,694 +0.45(+5.29%)
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.