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, 2014 5.410 5.460 5.460 5.460 900 -0.08(-1.44%)
Dec 30, 2014 5.572 5.698 5.540 5.540 1,271 -0.09(-1.60%)
Dec 29, 2014 5.479 5.700 5.479 5.630 3,921 +0.28(+5.23%)
Dec 26, 2014 5.210 5.370 5.210 5.350 1,272 +0.14(+2.69%)
Dec 24, 2014 5.210 5.210 5.210 5.210 700 -0.03(-0.57%)
Dec 23, 2014 5.350 5.350 5.200 5.240 9,650 -0.11(-2.06%)
Dec 22, 2014 5.210 5.390 5.210 5.350 875 -0.13(-2.37%)
Dec 19, 2014 5.370 5.480 5.210 5.480 3,896 -0.11(-1.97%)
Dec 18, 2014 5.440 5.700 5.327 5.590 8,172 +0.34(+6.48%)
Dec 16, 2014 5.210 5.330 5.210 5.250 13 +0.05(+0.96%)
Dec 15, 2014 5.200 5.270 5.200 5.200 2,684 +0.15(+2.97%)
Dec 12, 2014 4.990 5.050 4.990 5.050 10,203 +0.11(+2.30%)
Dec 11, 2014 4.900 4.980 4.860 4.937 49,898 -0.06(-1.27%)
Dec 10, 2014 4.993 5.000 4.993 5.000 418 +0.14(+2.88%)
Dec 09, 2014 5.085 5.085 4.850 4.860 3,017 -0.24(-4.71%)
Dec 08, 2014 5.200 5.200 5.037 5.100 2,643 -0.11(-2.11%)
Dec 05, 2014 5.250 5.250 5.210 5.210 245 -0.04(-0.76%)
Dec 04, 2014 5.670 5.700 5.040 5.250 19,703 -0.61(-10.41%)
Dec 03, 2014 5.860 5.860 5.860 5.860 123 -0.09(-1.51%)
Dec 02, 2014 5.880 6.030 5.880 5.950 3,310 -0.02(-0.34%)
Dec 01, 2014 6.080 6.080 5.850 5.970 5,016 -0.25(-4.02%)
Nov 28, 2014 6.390 6.400 6.150 6.220 11,006 +0.23(+3.84%)
Nov 26, 2014 5.160 5.990 5.990 5.990 5,200 +0.75(+14.31%)
Nov 25, 2014 5.249 5.300 5.180 5.240 14,128 -0.01(-0.19%)
Nov 24, 2014 5.340 5.340 5.222 5.250 980 -0.15(-2.78%)
Nov 21, 2014 5.470 5.470 5.330 5.400 441 -0.09(-1.64%)
Nov 19, 2014 5.500 5.500 5.490 5.490 43 -0.01(-0.18%)
Nov 18, 2014 5.500 5.530 5.500 5.500 1,274 -0.08(-1.43%)
Nov 17, 2014 5.550 5.700 5.520 5.580 1,856 -0.12(-2.11%)
Nov 14, 2014 5.550 5.700 5.354 5.700 1,744 +0.40(+7.55%)
Nov 12, 2014 5.350 5.300 5.300 5.300 300 -0.15(-2.75%)
Nov 06, 2014 5.350 5.450 5.350 5.450 236 +0.00(+0.00%)
Nov 05, 2014 5.190 5.450 5.190 5.450 10,048 +0.12(+2.25%)
Nov 04, 2014 5.240 5.350 5.240 5.330 1,282 +0.08(+1.62%)
Nov 03, 2014 5.280 5.280 5.230 5.245 862 -0.08(-1.59%)
Oct 31, 2014 5.330 5.330 5.330 5.330 166 +0.10(+1.91%)
Oct 30, 2014 5.230 5.230 5.230 5.230 200 +0.05(+0.97%)
Oct 29, 2014 5.070 5.200 5.100 5.180 900 +0.08(+1.57%)
Oct 28, 2014 5.150 5.200 5.016 5.100 3,273 +0.10(+2.00%)
Oct 27, 2014 5.190 5.240 5.000 5.000 690 -0.24(-4.58%)
Oct 23, 2014 5.240 5.240 5.240 5.240 84 -0.08(-1.54%)
Oct 22, 2014 5.350 5.350 5.322 5.322 343 -0.03(-0.52%)
Oct 21, 2014 5.280 5.350 5.280 5.350 211 +0.17(+3.36%)
Oct 17, 2014 5.180 5.180 5.180 5.176 5 -0.05(-1.03%)
Oct 16, 2014 5.240 5.400 5.160 5.230 7,448 -0.03(-0.49%)
Oct 15, 2014 5.320 5.320 5.320 5.256 997 -0.06(-1.20%)
Oct 14, 2014 5.320 5.340 5.330 5.320 1,388 -0.01(-0.19%)
Oct 13, 2014 5.380 5.380 5.330 5.330 434 -0.11(-2.02%)
Oct 10, 2014 5.320 5.440 5.320 5.440 1,253 +0.07(+1.30%)
Oct 09, 2014 5.320 5.450 5.320 5.370 2,561 +0.05(+0.94%)
Oct 07, 2014 5.340 5.340 5.320 5.320 27 -0.03(-0.55%)
Oct 06, 2014 5.330 5.450 5.321 5.349 2,277 -0.10(-1.85%)
Oct 03, 2014 5.510 5.510 5.326 5.450 4,576 -0.16(-2.85%)
Oct 02, 2014 5.320 5.700 5.320 5.610 11,345 +0.21(+3.89%)
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.