Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2004 9.820 9.820 9.700 9.700 200 -0.12(-1.22%)
Dec 30, 2004 9.850 9.850 9.820 9.820 1,600 -0.08(-0.81%)
Dec 29, 2004 9.900 9.950 9.900 9.900 1,900 -0.04(-0.40%)
Dec 28, 2004 10.40 10.40 9.930 9.940 3,800 -0.51(-4.88%)
Dec 27, 2004 10.50 10.50 10.45 10.45 500 -0.19(-1.79%)
Dec 23, 2004 10.64 10.64 10.64 10.64 100 -0.06(-0.56%)
Dec 22, 2004 10.90 11.30 10.70 10.70 42,300 -0.08(-0.74%)
Dec 21, 2004 11.02 11.02 10.78 10.78 2,600 -0.24(-2.18%)
Dec 20, 2004 11.03 11.08 11.02 11.02 3,700 -0.02(-0.18%)
Dec 17, 2004 10.98 11.60 10.98 11.04 7,900 +0.29(+2.70%)
Dec 16, 2004 10.44 11.08 10.44 10.75 20,400 +0.38(+3.66%)
Dec 15, 2004 9.510 10.48 9.510 10.37 9,400 +0.87(+9.16%)
Dec 14, 2004 9.190 9.650 9.190 9.500 5,300 +0.43(+4.74%)
Dec 13, 2004 8.450 9.070 8.450 9.070 5,900 +0.52(+6.08%)
Dec 10, 2004 8.440 8.550 8.440 8.550 2,000 +0.24(+2.89%)
Dec 09, 2004 8.240 8.310 8.240 8.310 2,200 +0.20(+2.47%)
Dec 08, 2004 8.120 8.120 8.110 8.110 300 +0.00(+0.00%)
Dec 07, 2004 8.110 8.120 8.110 8.110 600 -0.07(-0.86%)
Dec 06, 2004 8.180 8.180 8.180 8.180 0 +0.00(+0.00%)
Dec 03, 2004 8.170 8.180 8.170 8.180 400 +0.07(+0.86%)
Dec 02, 2004 7.980 8.130 7.980 8.110 2,000 +0.09(+1.12%)
Dec 01, 2004 8.000 8.020 8.000 8.020 1,400 -0.01(-0.12%)
Nov 30, 2004 8.010 8.030 8.010 8.030 600 +0.00(+0.00%)
Nov 29, 2004 7.970 8.070 7.970 8.030 1,500 -0.04(-0.50%)
Nov 26, 2004 7.800 8.070 7.650 8.070 5,100 +0.18(+2.28%)
Nov 24, 2004 7.890 7.890 7.890 7.890 1,500 +0.09(+1.15%)
Nov 23, 2004 7.800 7.800 7.800 7.800 0 +0.00(+0.00%)
Nov 22, 2004 7.800 7.800 7.650 7.800 5,700 +0.05(+0.65%)
Nov 19, 2004 7.850 7.850 7.750 7.750 700 -0.16(-2.02%)
Nov 18, 2004 7.950 7.950 7.900 7.910 1,000 -0.09(-1.12%)
Nov 17, 2004 7.920 8.000 7.900 8.000 400 +0.06(+0.76%)
Nov 16, 2004 7.860 7.940 7.860 7.940 200 +0.04(+0.51%)
Nov 15, 2004 7.680 7.910 7.680 7.900 1,200 +0.17(+2.20%)
Nov 12, 2004 7.540 7.850 7.540 7.730 2,400 +0.18(+2.38%)
Nov 11, 2004 7.580 7.580 7.550 7.550 1,500 -0.10(-1.31%)
Nov 10, 2004 7.700 7.700 7.650 7.650 600 -0.15(-1.92%)
Nov 09, 2004 7.790 7.800 7.790 7.800 1,000 +0.01(+0.13%)
Nov 08, 2004 7.860 7.860 7.770 7.790 1,800 -0.05(-0.64%)
Nov 05, 2004 7.780 7.850 7.780 7.840 3,800 +0.14(+1.82%)
Nov 04, 2004 7.700 7.850 7.700 7.700 3,800 -0.10(-1.28%)
Nov 03, 2004 7.800 7.800 7.800 7.800 400 -0.10(-1.27%)
Nov 02, 2004 8.000 8.000 7.900 7.900 3,500 -0.10(-1.25%)
Nov 01, 2004 7.800 8.010 7.800 8.000 3,200 +0.16(+2.04%)
Oct 29, 2004 7.800 7.840 7.800 7.840 5,500 +0.09(+1.16%)
Oct 28, 2004 7.900 7.900 7.750 7.750 1,700 -0.31(-3.85%)
Oct 27, 2004 8.050 8.060 8.050 8.060 1,900 +0.05(+0.62%)
Oct 26, 2004 8.050 8.050 8.010 8.010 1,000 -0.14(-1.72%)
Oct 25, 2004 8.150 8.150 8.150 8.150 0 +0.00(+0.00%)
Oct 22, 2004 8.150 8.150 8.150 8.150 100 -0.05(-0.61%)
Oct 21, 2004 8.200 8.200 8.200 8.200 0 +0.00(+0.00%)
Oct 20, 2004 8.300 8.300 8.200 8.200 200 -0.20(-2.38%)
Oct 19, 2004 8.400 8.400 8.400 8.400 100 -0.10(-1.18%)
Oct 18, 2004 8.500 8.500 8.500 8.500 0 +0.00(+0.00%)
Oct 15, 2004 8.500 8.500 8.500 8.500 0 +0.00(+0.00%)
Oct 14, 2004 8.500 8.500 8.500 8.500 300 -0.10(-1.16%)
Oct 13, 2004 8.600 8.600 8.600 8.600 0 +0.00(+0.00%)
Oct 12, 2004 8.600 8.600 8.600 8.600 0 +0.00(+0.00%)
Oct 11, 2004 8.600 8.600 8.600 8.600 200 -0.01(-0.12%)
Oct 08, 2004 8.540 8.610 8.540 8.610 1,200 +0.16(+1.89%)
Oct 07, 2004 8.450 8.450 8.450 8.450 0 +0.00(+0.00%)
Oct 06, 2004 8.450 8.450 8.450 8.450 700 -0.06(-0.71%)
Oct 05, 2004 8.510 8.510 8.510 8.510 100 -0.02(-0.23%)
Oct 04, 2004 8.530 8.530 8.530 8.530 0 +0.00(+0.00%)
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.