American Realty Investors (NY: ARL )

27.50 +1.45 (+5.57%)
Official Closing Price Updated: 7:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 27, 2023 26.69 27.70 25.94 27.50 6,563 +1.45(+5.57%)
Jan 26, 2023 25.05 26.05 25.01 26.05 8,321 +1.06(+4.24%)
Jan 25, 2023 23.60 25.00 22.75 24.99 15,443 +1.74(+7.48%)
Jan 24, 2023 22.95 23.31 22.11 23.25 6,460 +0.61(+2.69%)
Jan 23, 2023 21.46 22.64 20.98 22.64 10,330 +1.27(+5.94%)
Jan 20, 2023 20.56 21.85 20.48 21.37 9,555 +1.50(+7.55%)
Jan 19, 2023 19.70 20.35 18.90 19.87 11,534 +0.38(+1.95%)
Jan 18, 2023 19.23 19.70 19.23 19.49 2,805 -0.14(-0.71%)
Jan 17, 2023 19.85 19.93 19.63 19.63 2,193 -0.68(-3.35%)
Jan 13, 2023 20.25 20.93 19.57 20.31 1,233 -0.57(-2.73%)
Jan 12, 2023 21.31 21.31 19.93 20.88 2,289 -0.43(-2.02%)
Jan 11, 2023 21.69 21.69 20.55 21.31 1,673 -0.17(-0.79%)
Jan 10, 2023 21.23 21.48 21.09 21.48 1,406 +0.19(+0.89%)
Jan 09, 2023 21.50 22.12 21.18 21.29 6,817 -0.43(-1.98%)
Jan 06, 2023 22.05 22.05 21.26 21.72 1,000 -0.29(-1.32%)
Jan 05, 2023 23.23 23.31 22.01 22.01 4,432 -1.65(-6.97%)
Jan 04, 2023 24.47 24.47 23.37 23.66 8,267 -0.87(-3.55%)
Jan 03, 2023 25.04 25.04 24.52 24.53 6,963 -1.12(-4.37%)
Dec 30, 2022 26.00 26.00 25.39 25.65 5,135 -0.81(-3.06%)
Dec 29, 2022 26.79 26.94 26.39 26.46 2,503 -0.43(-1.60%)
Dec 28, 2022 27.00 27.30 26.04 26.89 11,181 -0.16(-0.59%)
Dec 27, 2022 26.25 27.75 26.05 27.05 12,134 +1.05(+4.04%)
Dec 23, 2022 25.92 26.00 25.50 26.00 2,390 +0.20(+0.78%)
Dec 22, 2022 26.00 26.00 25.80 25.80 2,813 -0.08(-0.31%)
Dec 21, 2022 25.18 25.88 24.95 25.88 7,128 +0.94(+3.77%)
Dec 20, 2022 24.22 25.19 23.91 24.94 6,680 +1.15(+4.83%)
Dec 19, 2022 23.58 23.87 22.76 23.79 5,817 +0.62(+2.68%)
Dec 16, 2022 21.87 23.17 21.77 23.17 17,233 +0.96(+4.32%)
Dec 15, 2022 23.19 23.55 21.70 22.21 12,666 -1.43(-6.05%)
Dec 14, 2022 23.64 24.86 23.64 23.64 5,393 -0.45(-1.87%)
Dec 13, 2022 23.52 24.09 23.00 24.09 3,726 +1.59(+7.07%)
Dec 12, 2022 22.65 22.65 21.97 22.50 2,430 +0.49(+2.23%)
Dec 09, 2022 21.11 22.01 20.43 22.01 3,359 +0.52(+2.42%)
Dec 08, 2022 21.13 21.49 20.85 21.49 3,325 +0.32(+1.51%)
Dec 07, 2022 21.97 21.97 21.14 21.17 2,349 -0.47(-2.17%)
Dec 06, 2022 22.01 22.01 21.51 21.64 16,374 -0.15(-0.69%)
Dec 05, 2022 21.57 21.79 21.39 21.79 3,052 -0.22(-1.00%)
Dec 02, 2022 21.90 22.01 20.51 22.01 21,420 +0.20(+0.92%)
Dec 01, 2022 21.19 21.92 21.19 21.81 1,803 +0.68(+3.22%)
Nov 30, 2022 19.65 21.13 19.65 21.13 2,243 +0.63(+3.07%)
Nov 29, 2022 20.75 20.75 20.50 20.50 2,008 +0.62(+3.12%)
Nov 28, 2022 20.75 20.75 19.86 19.88 1,362 -0.29(-1.44%)
Nov 25, 2022 20.17 20.17 20.17 20.17 647 +0.00(+0.00%)
Nov 23, 2022 20.04 20.60 19.95 20.17 1,380 -0.15(-0.74%)
Nov 22, 2022 20.32 20.32 20.32 20.32 807 -0.23(-1.12%)
Nov 21, 2022 20.50 20.91 20.38 20.55 3,783 +0.05(+0.24%)
Nov 18, 2022 21.00 21.00 20.16 20.50 2,186 -0.26(-1.25%)
Nov 17, 2022 20.20 21.00 20.16 20.76 4,816 +0.71(+3.54%)
Nov 16, 2022 19.14 20.29 19.14 20.05 3,205 +0.99(+5.19%)
Nov 15, 2022 19.11 19.83 19.06 19.06 1,554 +0.00(+0.00%)
Nov 14, 2022 19.72 20.12 19.06 19.06 1,675 -0.15(-0.78%)
Nov 11, 2022 19.03 19.35 19.03 19.21 915 -0.05(-0.26%)
Nov 10, 2022 19.39 19.39 18.73 19.26 2,609 +0.06(+0.31%)
Nov 09, 2022 18.34 19.79 18.34 19.20 2,924 +0.91(+4.98%)
Nov 08, 2022 18.94 19.09 18.21 18.29 4,089 +0.62(+3.51%)
Nov 07, 2022 19.38 19.68 16.87 17.67 9,984 -1.75(-9.01%)
Nov 04, 2022 20.05 20.95 19.42 19.42 5,975 -0.63(-3.14%)
Nov 03, 2022 16.73 20.05 16.73 20.05 10,266 +1.73(+9.44%)
Nov 02, 2022 18.00 18.70 17.70 18.32 3,760 +0.04(+0.22%)
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.