Skip to main content

American Realty Investors (NY: ARL )

17.92 -0.20 (-1.10%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 17.70 18.15 17.70 17.92 1,315 -0.20(-1.10%)
Mar 27, 2024 18.35 18.35 18.12 18.12 1,069 +0.00(+0.00%)
Mar 26, 2024 18.75 18.75 18.12 18.12 1,117 -0.63(-3.36%)
Mar 25, 2024 19.20 19.20 17.55 18.75 6,580 +0.81(+4.52%)
Mar 22, 2024 17.15 17.94 17.15 17.94 1,546 -0.31(-1.70%)
Mar 21, 2024 17.65 18.25 17.25 18.25 2,204 +0.96(+5.55%)
Mar 20, 2024 17.30 17.60 17.29 17.29 1,542 +0.35(+2.07%)
Mar 19, 2024 17.65 17.65 16.94 16.94 672 -0.68(-3.86%)
Mar 18, 2024 17.95 17.99 17.55 17.62 5,026 -0.38(-2.11%)
Mar 15, 2024 19.34 19.89 18.00 18.00 11,984 -1.45(-7.46%)
Mar 14, 2024 19.25 19.45 19.25 19.45 2,001 +0.20(+1.04%)
Mar 13, 2024 18.95 19.25 18.95 19.25 1,290 +0.30(+1.58%)
Mar 12, 2024 18.95 18.95 18.95 18.95 478 -0.86(-4.34%)
Mar 11, 2024 20.21 20.21 19.49 19.81 3,103 -0.03(-0.15%)
Mar 08, 2024 19.84 19.84 19.84 19.84 577 +0.00(+0.00%)
Mar 07, 2024 19.84 19.84 19.84 19.84 370 +0.00(+0.00%)
Mar 06, 2024 19.84 19.84 19.84 19.84 481 +0.19(+0.97%)
Mar 05, 2024 19.10 19.65 19.00 19.65 1,520 +0.30(+1.55%)
Mar 04, 2024 19.35 19.35 19.35 19.35 644 +0.00(+0.00%)
Mar 01, 2024 19.35 19.35 19.35 19.35 949 +0.00(+0.00%)
Feb 29, 2024 20.46 20.47 19.35 19.35 2,568 -0.45(-2.27%)
Feb 28, 2024 19.62 20.36 19.62 19.80 1,084 -0.16(-0.80%)
Feb 27, 2024 19.96 19.96 19.44 19.96 946 +0.02(+0.10%)
Feb 26, 2024 20.50 20.52 19.87 19.94 4,610 -1.70(-7.86%)
Feb 23, 2024 21.64 21.64 21.64 21.64 596 -0.12(-0.55%)
Feb 22, 2024 21.76 21.76 21.76 21.76 1,310 +0.47(+2.21%)
Feb 21, 2024 21.29 21.29 21.00 21.29 2,612 +0.50(+2.41%)
Feb 20, 2024 20.01 21.42 19.59 20.79 7,160 +0.76(+3.79%)
Feb 16, 2024 20.39 20.89 20.03 20.03 1,548 -0.86(-4.12%)
Feb 15, 2024 21.78 21.78 20.75 20.89 6,010 -0.88(-4.04%)
Feb 14, 2024 21.94 22.21 21.33 21.77 3,372 -0.22(-1.00%)
Feb 13, 2024 21.98 22.48 21.98 21.99 1,676 -0.49(-2.18%)
Feb 12, 2024 22.72 23.44 22.48 22.48 1,775 -0.16(-0.71%)
Feb 09, 2024 21.85 22.64 21.85 22.64 1,465 +1.26(+5.89%)
Feb 08, 2024 20.89 21.38 20.89 21.38 2,254 +0.21(+0.99%)
Feb 07, 2024 21.16 21.99 21.16 21.17 1,330 +0.01(+0.05%)
Feb 06, 2024 21.41 21.89 19.67 21.16 4,592 -0.53(-2.44%)
Feb 05, 2024 21.83 22.26 21.69 21.69 1,187 -0.57(-2.56%)
Feb 02, 2024 22.62 22.84 21.57 22.26 2,023 -0.80(-3.47%)
Feb 01, 2024 22.36 23.41 22.36 23.06 5,609 +1.05(+4.77%)
Jan 31, 2024 21.50 22.01 21.21 22.01 9,500 +0.00(+0.00%)
Jan 30, 2024 22.34 22.50 21.62 22.01 1,292 -0.12(-0.54%)
Jan 29, 2024 21.89 22.13 21.89 22.13 865 -0.09(-0.41%)
Jan 26, 2024 22.49 22.91 21.71 22.22 6,504 -0.43(-1.90%)
Jan 25, 2024 23.66 24.16 22.26 22.65 4,715 -0.94(-3.98%)
Jan 24, 2024 24.25 25.96 23.59 23.59 6,493 -0.96(-3.91%)
Jan 23, 2024 24.33 25.51 23.83 24.55 4,461 +0.11(+0.45%)
Jan 22, 2024 24.00 24.56 23.55 24.44 7,529 +1.40(+6.08%)
Jan 19, 2024 22.31 23.04 22.31 23.04 1,474 +0.56(+2.49%)
Jan 18, 2024 21.51 23.00 21.51 22.48 5,540 +0.76(+3.50%)
Jan 17, 2024 21.00 22.17 21.00 21.72 6,011 +1.07(+5.18%)
Jan 16, 2024 21.08 21.10 20.13 20.65 3,637 -0.45(-2.13%)
Jan 12, 2024 20.80 21.30 20.68 21.10 3,119 +0.42(+2.03%)
Jan 11, 2024 21.54 21.77 20.68 20.68 12,394 -0.82(-3.81%)
Jan 10, 2024 20.34 22.21 20.07 21.50 9,689 +0.94(+4.57%)
Jan 09, 2024 20.05 21.40 20.01 20.56 5,229 -0.11(-0.53%)
Jan 08, 2024 19.81 20.67 19.57 20.67 3,937 +1.17(+6.00%)
Jan 05, 2024 18.87 19.84 18.87 19.50 6,035 +0.85(+4.56%)
Jan 04, 2024 18.06 18.65 18.06 18.65 27,782 +0.53(+2.92%)
Jan 03, 2024 17.79 18.60 17.60 18.12 10,761 +0.37(+2.08%)
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.