Indicators

American Realty Investors (NY: ARL )

13.82 +0.14 (+1.02%)

Official Closing Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2014	9.231	9.800	9.231	9.800	2,388	+0.05(+0.51%)
Feb 27, 2014	9.850	9.850	9.680	9.750	1,743	+0.05(+0.52%)
Feb 26, 2014	9.850	9.850	9.690	9.700	1,941	-0.07(-0.72%)
Feb 25, 2014	9.400	9.770	9.272	9.770	7,476	+0.59(+6.43%)
Feb 24, 2014	9.180	9.180	9.130	9.180	1,724	+0.05(+0.55%)
Feb 21, 2014	9.100	9.130	8.980	9.130	853	-0.40(-4.20%)
Feb 20, 2014	9.849	9.850	9.520	9.530	1,174	+0.14(+1.49%)
Feb 19, 2014	9.250	9.390	9.000	9.390	6,773	+0.49(+5.51%)
Feb 18, 2014	8.240	9.320	8.210	8.900	19,071	+0.41(+4.83%)
Feb 14, 2014	7.980	8.490	8.490	8.490	4,200	+0.15(+1.83%)
Feb 13, 2014	8.870	9.030	7.990	8.338	17,335	-0.53(-6.00%)
Feb 12, 2014	9.610	9.850	8.860	8.870	10,586	-0.56(-5.94%)
Feb 11, 2014	9.170	10.34	9.170	9.430	30,418	-0.04(-0.42%)
Feb 10, 2014	7.690	9.840	7.690	9.470	42,741	+1.78(+23.15%)
Feb 07, 2014	6.820	7.690	6.820	7.690	14,029	+0.87(+12.76%)
Feb 06, 2014	6.260	7.000	6.230	6.820	11,714	+0.48(+7.57%)
Feb 05, 2014	6.380	6.490	6.230	6.340	2,611	-0.10(-1.55%)
Feb 04, 2014	6.440	6.479	6.281	6.440	6,950	+0.22(+3.48%)

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.