Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2011	6.180	6.180	5.830	5.950	8,832	-0.28(-4.49%)
Jan 28, 2011	6.520	6.525	5.970	6.230	23,762	-0.43(-6.46%)
Jan 27, 2011	6.750	6.750	6.500	6.660	17,442	-0.10(-1.53%)
Jan 26, 2011	6.690	6.830	6.660	6.764	4,420	+0.04(+0.65%)
Jan 25, 2011	6.860	7.290	6.610	6.720	7,547	-0.26(-3.72%)
Jan 24, 2011	6.850	6.990	6.850	6.980	4,435	-0.07(-0.99%)
Jan 21, 2011	7.100	7.100	6.930	7.050	2,835	-0.14(-1.95%)
Jan 20, 2011	7.050	7.190	6.930	7.190	9,813	+0.18(+2.57%)
Jan 19, 2011	8.030	8.130	6.880	7.010	16,105	-1.19(-14.51%)
Jan 18, 2011	7.430	10.49	7.430	8.200	90,535	+0.86(+11.72%)
Jan 14, 2011	6.200	7.410	6.200	7.340	22,543	+1.24(+20.37%)
Jan 13, 2011	6.080	6.180	6.070	6.098	1,548	-0.02(-0.36%)
Jan 12, 2011	6.280	6.300	6.050	6.120	1,100	-0.24(-3.77%)
Jan 11, 2011	6.350	6.470	6.230	6.360	4,852	+0.06(+0.95%)
Jan 10, 2011	6.290	6.350	6.240	6.300	6,701	+0.06(+0.96%)
Jan 07, 2011	7.050	7.050	6.200	6.240	14,791	-0.98(-13.57%)
Jan 06, 2011	7.220	7.220	7.220	7.220	1,300	+0.00(+0.00%)
Jan 05, 2011	7.300	7.319	7.200	7.220	1,825	-0.08(-1.10%)
Jan 04, 2011	7.350	7.350	6.760	7.300	3,691	-0.05(-0.68%)

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.