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 (%)
Feb 29, 2016 4.600 4.600 4.460 4.460 3 -0.11(-2.41%)
Feb 25, 2016 4.570 4.570 4.570 4.570 19 +0.12(+2.70%)
Feb 23, 2016 4.590 4.590 4.450 4.450 40 -0.01(-0.22%)
Feb 22, 2016 4.500 4.500 4.450 4.460 1,890 -0.14(-3.05%)
Feb 19, 2016 4.600 4.600 4.600 4.600 504 -0.01(-0.21%)
Feb 17, 2016 4.600 4.610 4.600 4.610 25 +0.07(+1.46%)
Feb 16, 2016 4.520 4.544 4.520 4.544 3,605 +0.14(+3.27%)
Feb 12, 2016 4.400 4.400 4.400 4.400 700 +0.14(+3.28%)
Feb 11, 2016 4.350 4.350 4.260 4.260 2,770 -0.11(-2.42%)
Feb 10, 2016 4.365 4.366 4.350 4.366 3,441 +0.01(+0.13%)
Feb 08, 2016 4.350 4.360 4.350 4.360 6 +0.10(+2.35%)
Feb 05, 2016 4.200 4.260 4.200 4.260 2,975 +0.13(+3.15%)
Feb 03, 2016 4.100 4.130 4.130 4.130 300 +0.05(+1.23%)
Feb 02, 2016 4.080 4.080 4.080 4.080 125 +0.13(+3.25%)
Feb 01, 2016 3.951 3.951 3.951 3.951 119 -0.02(-0.47%)
Jan 29, 2016 3.970 3.970 3.970 3.970 343 -0.08(-1.97%)
Jan 28, 2016 3.980 4.050 3.960 4.050 559 +0.10(+2.42%)
Jan 27, 2016 3.910 3.954 3.890 3.954 1,028 +0.06(+1.65%)
Jan 26, 2016 4.020 4.020 3.890 3.890 571 -0.03(-0.70%)
Jan 25, 2016 3.890 3.917 3.890 3.917 593 -0.07(-1.74%)
Jan 22, 2016 4.340 4.340 3.987 3.987 2,736 -0.21(-5.07%)
Jan 21, 2016 4.200 4.200 4.200 4.200 427 -0.21(-4.76%)
Jan 20, 2016 4.410 4.410 4.410 4.410 202 -0.14(-3.08%)
Jan 19, 2016 4.690 4.690 4.550 4.550 904 -0.20(-4.21%)
Jan 15, 2016 4.810 4.750 4.750 4.750 1,200 -0.55(-10.38%)
Jan 14, 2016 5.530 5.530 5.280 5.300 5,059 -0.11(-1.97%)
Jan 13, 2016 5.790 5.830 5.406 5.406 10,683 -0.29(-5.15%)
Jan 12, 2016 5.550 5.710 5.540 5.700 7,723 +0.15(+2.70%)
Jan 11, 2016 5.550 5.550 5.550 5.550 100 +0.14(+2.59%)
Jan 08, 2016 5.400 5.410 5.400 5.410 357 +0.01(+0.19%)
Jan 07, 2016 5.400 5.450 5.400 5.400 1,337 +0.00(+0.00%)
Jan 06, 2016 5.450 5.510 5.400 5.400 4,134 -0.07(-1.33%)
Jan 05, 2016 5.540 5.550 5.473 5.473 1,137 -0.04(-0.64%)
Jan 04, 2016 5.530 5.580 5.430 5.508 744 -0.11(-1.97%)
Dec 31, 2015 5.510 5.619 5.619 5.619 1,700 +0.09(+1.61%)
Dec 30, 2015 5.560 5.594 5.530 5.530 5,439 -0.04(-0.72%)
Dec 29, 2015 5.450 5.570 5.450 5.570 4,648 +0.15(+2.77%)
Dec 28, 2015 5.410 5.495 5.410 5.420 1,382 -0.09(-1.63%)
Dec 24, 2015 5.400 5.510 5.510 5.510 1,300 +0.23(+4.41%)
Dec 23, 2015 5.332 5.332 5.277 5.277 2,531 -0.16(-2.99%)
Dec 22, 2015 5.440 5.440 5.440 5.440 1,800 -0.00(-0.04%)
Dec 21, 2015 5.284 5.500 5.284 5.442 708 +0.04(+0.78%)
Dec 18, 2015 5.160 5.400 5.120 5.400 4,043 +0.33(+6.60%)
Dec 17, 2015 5.066 5.066 5.066 5.066 231 -0.00(-0.09%)
Dec 16, 2015 4.934 5.070 4.934 5.070 2,491 +0.20(+4.11%)
Dec 15, 2015 4.873 4.970 4.861 4.870 6,814 +0.12(+2.53%)
Dec 14, 2015 4.761 4.761 4.750 4.750 6,103 -0.02(-0.46%)
Dec 11, 2015 4.750 4.772 4.750 4.772 425 -0.03(-0.56%)
Dec 10, 2015 4.750 4.833 4.750 4.799 7,020 +0.05(+1.03%)
Dec 09, 2015 4.789 4.790 4.750 4.750 1,459 -0.00(-0.03%)
Dec 08, 2015 4.760 4.800 4.751 4.751 1,362 -0.09(-1.83%)
Dec 07, 2015 4.770 4.850 4.750 4.840 12,342 +0.07(+1.47%)
Dec 04, 2015 4.770 4.770 4.770 4.770 144 +0.01(+0.21%)
Dec 03, 2015 4.865 4.870 4.750 4.760 3,800 -0.11(-2.26%)
Dec 02, 2015 4.800 4.870 4.800 4.870 300 +0.00(+0.02%)
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.