Skip to main content

American Realty Investors (NY: ARL )

18.12 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 13.13 13.37 13.08 13.08 1,460 -0.29(-2.17%)
Jan 30, 2019 13.37 13.37 13.37 13.37 967 +0.22(+1.67%)
Jan 29, 2019 13.35 13.35 13.15 13.15 671 +0.02(+0.15%)
Jan 28, 2019 13.03 13.13 13.03 13.13 946 +0.12(+0.92%)
Jan 25, 2019 12.92 13.01 12.92 13.01 400 +0.25(+1.96%)
Jan 24, 2019 12.76 12.76 12.76 12.76 340 +0.27(+2.15%)
Jan 23, 2019 12.65 12.76 12.40 12.49 1,122 +0.15(+1.22%)
Jan 22, 2019 12.61 12.86 12.34 12.34 1,951 -0.36(-2.83%)
Jan 18, 2019 12.84 12.84 12.70 12.70 2,500 -0.04(-0.31%)
Jan 17, 2019 13.10 13.29 12.74 12.74 1,385 +0.83(+6.97%)
Jan 16, 2019 11.90 11.91 11.90 11.91 656 +0.21(+1.79%)
Jan 15, 2019 11.60 11.88 11.60 11.70 12,431 +0.10(+0.86%)
Jan 14, 2019 11.95 11.95 11.52 11.60 9,312 -0.39(-3.25%)
Jan 11, 2019 11.75 11.99 11.75 11.99 900 -0.76(-5.96%)
Jan 10, 2019 12.75 12.75 12.75 12.75 452 -0.26(-2.00%)
Jan 09, 2019 12.73 13.01 12.50 13.01 1,060 +0.29(+2.28%)
Jan 08, 2019 12.73 12.73 12.72 12.72 2,053 +0.16(+1.27%)
Jan 07, 2019 12.56 12.56 12.56 12.56 783 +0.17(+1.37%)
Jan 04, 2019 12.33 12.59 12.13 12.39 2,000 +0.30(+2.48%)
Jan 03, 2019 12.21 12.21 12.00 12.09 1,920 -0.36(-2.89%)
Jan 02, 2019 12.45 12.45 12.45 12.45 326 +0.38(+3.15%)
Dec 31, 2018 12.04 12.25 12.04 12.07 1,700 +0.01(+0.08%)
Dec 28, 2018 12.48 12.73 12.06 12.06 5,300 -0.62(-4.89%)
Dec 27, 2018 12.72 12.95 12.68 12.68 1,914 -0.10(-0.78%)
Dec 26, 2018 13.48 13.48 12.73 12.78 2,221 -0.39(-2.96%)
Dec 24, 2018 13.54 13.56 13.17 13.17 1,300 -0.37(-2.73%)
Dec 21, 2018 13.41 13.54 12.29 13.54 11,100 +0.04(+0.30%)
Dec 20, 2018 13.14 13.62 13.14 13.50 1,727 +0.34(+2.58%)
Dec 19, 2018 13.25 13.33 13.16 13.16 1,060 -0.24(-1.79%)
Dec 18, 2018 13.40 13.40 13.40 13.40 664 +0.14(+1.06%)
Dec 17, 2018 12.91 13.26 12.91 13.26 975 +0.24(+1.84%)
Dec 14, 2018 13.37 13.40 13.02 13.02 2,100 -0.23(-1.74%)
Dec 13, 2018 14.30 14.30 13.25 13.25 5,662 -1.34(-9.18%)
Dec 12, 2018 14.70 14.70 14.00 14.59 3,019 -0.15(-1.02%)
Dec 11, 2018 14.60 14.74 14.60 14.74 1,468 +0.19(+1.31%)
Dec 10, 2018 15.25 15.25 14.55 14.55 760 -0.90(-5.83%)
Dec 07, 2018 15.75 15.75 14.05 15.45 2,700 -0.29(-1.84%)
Dec 06, 2018 15.75 15.75 15.74 15.74 1,717 -0.24(-1.50%)
Dec 04, 2018 16.40 16.40 15.98 15.98 1,800 -0.42(-2.56%)
Dec 03, 2018 16.13 16.40 16.13 16.40 542 +0.00(+0.00%)
Nov 30, 2018 16.06 16.40 15.87 16.40 2,900 +0.01(+0.06%)
Nov 29, 2018 15.70 16.39 15.70 16.39 945 +0.69(+4.39%)
Nov 28, 2018 15.66 15.70 15.66 15.70 1,158 +0.30(+1.95%)
Nov 27, 2018 16.15 16.15 15.40 15.40 1,876 -0.75(-4.64%)
Nov 26, 2018 16.42 16.42 16.15 16.15 881 -0.15(-0.92%)
Nov 23, 2018 15.98 16.30 15.98 16.30 500 +0.82(+5.30%)
Nov 21, 2018 15.48 15.48 15.48 0 +0.38(+2.52%)
Nov 20, 2018 15.35 15.75 15.10 15.10 773 -0.28(-1.82%)
Nov 19, 2018 15.53 15.59 15.38 15.38 2,741 -0.09(-0.58%)
Nov 16, 2018 16.07 16.07 15.47 15.47 1,900 -0.63(-3.91%)
Nov 15, 2018 15.44 16.10 15.44 16.10 1,147 +0.26(+1.64%)
Nov 14, 2018 15.84 15.84 15.84 15.84 495 -0.66(-4.00%)
Nov 13, 2018 16.00 16.50 16.00 16.50 1,018 +0.34(+2.10%)
Nov 12, 2018 16.16 16.16 16.16 16.16 628 -0.02(-0.12%)
Nov 09, 2018 16.75 16.75 16.18 16.18 1,500 -0.57(-3.40%)
Nov 08, 2018 16.75 16.75 16.75 16.75 672 -0.57(-3.29%)
Nov 07, 2018 16.96 17.32 16.96 17.32 1,510 +0.32(+1.88%)
Nov 06, 2018 16.55 17.00 16.45 17.00 1,716 +0.30(+1.80%)
Nov 05, 2018 16.50 17.00 16.50 16.70 2,369 +0.86(+5.43%)
Nov 02, 2018 15.47 16.00 15.32 15.84 1,700 +0.37(+2.39%)
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.