American Realty Investors (NY: ARL )

11.23 USD +0.03 (+0.27%)
Official Closing Price Updated: 7:00 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 11.80 11.82 11.78 11.80 4,175 +0.01(+0.04%)
Oct 28, 2021 11.79 11.79 11.79 11.79 367 -0.32(-2.65%)
Oct 27, 2021 12.04 12.12 11.84 12.12 1,071 -0.07(-0.60%)
Oct 26, 2021 11.89 12.19 4,636 +0.19(+1.58%)
Oct 25, 2021 12.24 12.24 12.00 12.00 603 +0.15(+1.27%)
Oct 22, 2021 12.72 12.72 11.04 11.85 39,343 -1.03(-8.00%)
Oct 21, 2021 12.61 12.88 12.50 12.88 1,988 +0.18(+1.42%)
Oct 20, 2021 12.47 12.83 12.44 12.70 2,353 +0.10(+0.79%)
Oct 19, 2021 12.41 12.88 12.41 12.60 3,313 +0.25(+2.02%)
Oct 18, 2021 11.85 12.35 11.85 12.35 6,277 +0.51(+4.31%)
Oct 15, 2021 12.08 12.08 11.82 11.84 2,481 -0.01(-0.08%)
Oct 14, 2021 12.12 12.12 11.69 11.85 3,596 -0.06(-0.50%)
Oct 13, 2021 11.91 12.17 11.74 11.91 2,781 -0.22(-1.81%)
Oct 12, 2021 11.92 12.13 11.58 12.13 1,535 +0.09(+0.75%)
Oct 11, 2021 11.97 12.04 11.87 12.04 5,872 +0.08(+0.67%)
Oct 08, 2021 11.91 12.30 11.54 11.96 9,259 -0.23(-1.89%)
Oct 07, 2021 12.01 12.35 11.99 12.19 5,062 +0.07(+0.58%)
Oct 06, 2021 12.07 12.30 11.80 12.12 9,741 -0.23(-1.86%)
Oct 05, 2021 13.29 13.29 12.09 12.35 43,142 -0.95(-7.14%)
Oct 04, 2021 13.25 13.33 13.20 13.30 7,148 -0.10(-0.75%)
Oct 01, 2021 13.23 13.67 13.01 13.40 16,274 +0.26(+1.98%)
Sep 30, 2021 13.35 13.86 13.14 13.14 16,941 -0.17(-1.28%)
Sep 29, 2021 13.28 13.85 13.23 13.31 9,030 +0.06(+0.45%)
Sep 28, 2021 13.94 14.34 13.25 13.25 24,885 -0.58(-4.19%)
Sep 27, 2021 13.07 14.24 13.02 13.83 23,261 +0.74(+5.65%)
Sep 24, 2021 12.44 13.51 12.09 13.09 61,921 +0.34(+2.67%)
Sep 23, 2021 11.21 13.80 11.21 12.75 115,021 +2.11(+19.83%)
Sep 22, 2021 10.38 10.64 10.20 10.64 1,871 +0.38(+3.70%)
Sep 21, 2021 10.37 10.57 10.02 10.26 6,390 -0.08(-0.77%)
Sep 20, 2021 10.98 10.98 10.31 10.34 6,127 -1.06(-9.30%)
Sep 17, 2021 10.40 11.40 10.04 11.40 28,650 +0.87(+8.26%)
Sep 16, 2021 10.40 10.58 10.40 10.53 5,373 +0.02(+0.19%)
Sep 15, 2021 10.37 10.65 10.37 10.51 8,489 +0.08(+0.77%)
Sep 14, 2021 10.71 10.71 10.36 10.43 5,275 -0.51(-4.66%)
Sep 13, 2021 10.77 10.94 10.37 10.94 6,944 +0.27(+2.53%)
Sep 10, 2021 10.85 11.11 10.52 10.67 13,827 -0.35(-3.18%)
Sep 09, 2021 10.97 11.25 10.90 11.02 7,559 +0.02(+0.18%)
Sep 08, 2021 11.13 11.25 11.00 11.00 4,750 -0.27(-2.40%)
Sep 07, 2021 11.48 11.64 11.07 11.27 10,946 -0.29(-2.47%)
Sep 03, 2021 11.62 11.82 11.40 11.55 2,854 -0.23(-1.99%)
Sep 02, 2021 11.77 12.50 11.55 11.79 31,192 +0.09(+0.77%)
Sep 01, 2021 11.41 12.20 11.41 11.70 29,859 +0.40(+3.54%)
Aug 31, 2021 11.09 12.40 10.92 11.30 57,586 +0.29(+2.61%)
Aug 30, 2021 10.87 11.28 10.87 11.01 4,218 -0.04(-0.34%)
Aug 27, 2021 10.36 11.13 10.30 11.05 10,758 -0.23(-2.04%)
Aug 26, 2021 11.15 11.59 10.90 11.28 22,677 +0.14(+1.26%)
Aug 25, 2021 11.16 11.95 10.86 11.14 32,697 -0.05(-0.45%)
Aug 24, 2021 11.01 11.54 10.65 11.19 29,432 -0.23(-2.01%)
Aug 23, 2021 11.30 12.22 11.29 11.42 24,445 -0.50(-4.19%)
Aug 20, 2021 11.09 12.04 10.85 11.92 21,828 +0.88(+7.97%)
Aug 19, 2021 11.79 11.79 10.70 11.04 18,104 -0.49(-4.25%)
Aug 18, 2021 11.57 11.65 11.00 11.53 10,800 -0.17(-1.45%)
Aug 17, 2021 11.49 12.08 11.49 11.70 11,051 +0.08(+0.69%)
Aug 16, 2021 12.77 12.77 11.50 11.62 30,675 -1.27(-9.85%)
Aug 13, 2021 12.85 13.19 12.74 12.89 11,467 -0.01(-0.08%)
Aug 12, 2021 13.90 13.90 12.75 12.90 39,759 -1.08(-7.73%)
Aug 11, 2021 14.36 14.46 13.69 13.98 27,873 -0.29(-2.03%)
Aug 10, 2021 14.04 14.35 13.69 14.27 19,941 +0.11(+0.78%)
Aug 09, 2021 13.69 14.30 13.20 14.16 60,510 +0.61(+4.50%)
Aug 06, 2021 13.78 13.83 13.16 13.55 69,028 -0.21(-1.53%)
Aug 05, 2021 13.36 14.14 12.97 13.76 80,051 +0.30(+2.23%)
Aug 04, 2021 13.64 14.43 12.61 13.46 84,788 -0.35(-2.53%)
Aug 03, 2021 13.38 13.90 12.70 13.81 33,804 +0.56(+4.23%)
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.