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 (%)
Oct 29, 2010 7.750 7.750 7.750 7.750 200 +0.12(+1.57%)
Oct 28, 2010 7.560 7.630 7.560 7.630 400 +0.03(+0.39%)
Oct 27, 2010 7.700 7.700 7.600 7.600 1,200 -0.18(-2.31%)
Oct 25, 2010 7.750 7.780 7.750 7.780 200 -0.08(-1.02%)
Oct 22, 2010 7.880 7.990 7.800 7.860 4,764 -0.09(-1.13%)
Oct 21, 2010 8.100 8.100 7.950 7.950 621 -0.29(-3.52%)
Oct 20, 2010 8.150 8.290 8.100 8.240 1,400 +0.17(+2.11%)
Oct 19, 2010 8.050 8.070 8.000 8.070 1,356 -0.19(-2.30%)
Oct 18, 2010 8.180 8.300 8.180 8.260 3,088 +0.08(+0.98%)
Oct 15, 2010 8.180 8.180 8.120 8.180 2,400 +0.21(+2.63%)
Oct 14, 2010 7.940 7.970 7.940 7.970 389 -0.04(-0.50%)
Oct 13, 2010 7.950 8.260 7.950 8.010 5,127 +0.23(+2.96%)
Oct 12, 2010 7.740 7.780 7.620 7.780 2,400 -0.11(-1.39%)
Oct 11, 2010 7.640 7.940 7.640 7.890 2,640 -0.14(-1.74%)
Oct 08, 2010 8.030 8.030 7.900 8.030 2,500 +0.12(+1.52%)
Oct 07, 2010 7.860 7.930 7.850 7.910 1,500 +0.01(+0.13%)
Oct 06, 2010 7.920 8.000 7.790 7.900 2,718 -0.11(-1.37%)
Oct 05, 2010 8.200 8.200 7.960 8.010 3,187 -0.07(-0.87%)
Oct 04, 2010 8.100 8.100 8.050 8.080 1,513 +0.09(+1.13%)
Oct 01, 2010 7.990 8.110 7.990 7.990 2,200 -0.13(-1.60%)
Sep 30, 2010 8.050 8.120 8.050 8.120 179 -0.03(-0.37%)
Sep 29, 2010 8.230 8.230 8.120 8.150 1,587 +0.03(+0.37%)
Sep 28, 2010 8.120 8.120 8.000 8.120 1,204 +0.04(+0.50%)
Sep 27, 2010 7.980 8.080 7.980 8.080 1,000 -0.02(-0.25%)
Sep 24, 2010 7.793 8.100 7.793 8.100 2,220 +0.21(+2.66%)
Sep 23, 2010 8.190 8.210 7.850 7.890 100 -0.19(-2.35%)
Sep 22, 2010 7.840 8.240 7.710 8.080 3,511 +0.20(+2.54%)
Sep 21, 2010 8.700 8.700 7.770 7.880 1,018 -0.82(-9.43%)
Sep 20, 2010 8.790 9.020 8.590 8.700 6,447 -0.20(-2.25%)
Sep 17, 2010 8.900 9.250 8.710 8.900 1,966 +0.08(+0.91%)
Sep 15, 2010 8.940 8.990 8.760 8.820 1,489 -0.08(-0.90%)
Sep 14, 2010 8.730 9.180 8.680 8.900 7,586 +0.00(+0.00%)
Sep 13, 2010 9.100 9.330 8.750 8.900 9,448 -0.34(-3.68%)
Sep 10, 2010 8.900 9.240 8.600 9.240 11,822 +0.19(+2.10%)
Sep 09, 2010 9.000 9.090 8.690 9.050 104 +0.05(+0.56%)
Sep 08, 2010 9.070 9.240 8.850 9.000 297 -0.15(-1.64%)
Sep 07, 2010 8.440 9.190 8.360 9.150 709 +0.85(+10.24%)
Sep 03, 2010 8.300 8.300 8.300 8.300 1,460 -0.02(-0.24%)
Sep 02, 2010 8.030 8.320 8.030 8.320 800 +0.15(+1.84%)
Sep 01, 2010 8.020 8.170 8.020 8.170 1,078 +0.00(+0.00%)
Aug 31, 2010 8.070 8.170 8.070 8.170 239 +0.07(+0.86%)
Aug 30, 2010 8.070 8.240 8.070 8.100 1,500 +0.00(+0.00%)
Aug 27, 2010 8.100 8.290 8.100 8.100 5,210 -0.04(-0.49%)
Aug 26, 2010 8.270 8.270 8.140 8.140 200 -0.27(-3.21%)
Aug 25, 2010 8.250 8.410 8.250 8.410 300 +0.13(+1.57%)
Aug 24, 2010 8.300 8.560 8.240 8.280 2,900 -0.17(-2.01%)
Aug 23, 2010 8.650 8.650 8.440 8.450 1,279 -0.05(-0.59%)
Aug 20, 2010 8.300 8.510 8.300 8.500 1,400 +0.05(+0.59%)
Aug 19, 2010 8.500 8.500 8.450 8.450 202 -0.04(-0.47%)
Aug 18, 2010 8.450 8.650 8.370 8.490 2,675 -0.04(-0.47%)
Aug 17, 2010 7.800 8.530 7.780 8.530 675 +0.44(+5.44%)
Aug 13, 2010 8.040 8.090 8.090 8.090 900 +0.10(+1.25%)
Aug 12, 2010 8.140 8.140 7.990 7.990 400 +0.03(+0.38%)
Aug 11, 2010 7.850 7.960 7.850 7.960 400 +0.01(+0.13%)
Aug 10, 2010 7.730 7.950 7.500 7.950 7,880 +0.01(+0.13%)
Aug 09, 2010 7.790 7.970 7.770 7.940 3,128 +0.08(+1.02%)
Aug 06, 2010 7.860 8.070 7.850 7.860 16,832 -0.20(-2.48%)
Aug 05, 2010 8.390 8.390 8.060 8.060 572 -0.13(-1.59%)
Aug 04, 2010 8.215 8.320 8.090 8.190 2,300 -0.12(-1.44%)
Aug 03, 2010 7.870 8.590 7.870 8.310 436 +0.22(+2.72%)
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.