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

American Realty Investors (NY: ARL )

14.50 -0.06 (-0.41%)
Streaming Delayed Price Updated: 12:15 PM EDT, Apr 23, 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 (%)
Apr 28, 2006 9.550 9.570 9.550 9.570 10,500 +0.02(+0.21%)
Apr 27, 2006 9.550 9.550 9.550 9.550 200 +0.04(+0.42%)
Apr 26, 2006 9.200 9.510 9.200 9.510 6,300 +0.26(+2.81%)
Apr 25, 2006 9.300 9.440 9.250 9.250 600 -0.15(-1.60%)
Apr 24, 2006 9.250 9.400 9.250 9.400 500 +0.15(+1.62%)
Apr 21, 2006 9.250 9.250 9.250 9.250 6,100 +0.05(+0.54%)
Apr 20, 2006 9.250 9.250 9.200 9.200 400 -0.10(-1.08%)
Apr 19, 2006 9.300 9.300 9.300 9.300 1,400 +0.02(+0.22%)
Apr 18, 2006 9.450 9.450 9.270 9.280 2,300 -0.02(-0.22%)
Apr 17, 2006 9.150 9.300 9.150 9.300 1,300 +0.18(+1.97%)
Apr 13, 2006 9.050 9.120 9.120 9.120 200 +0.07(+0.77%)
Apr 12, 2006 9.050 9.050 9.050 9.050 200 +0.05(+0.56%)
Apr 11, 2006 9.000 9.000 9.000 9.000 400 +0.00(+0.00%)
Apr 10, 2006 9.000 9.000 9.000 9.000 800 +0.00(+0.00%)
Apr 07, 2006 9.000 9.000 9.000 9.000 800 +0.00(+0.00%)
Apr 06, 2006 9.000 9.000 9.000 9.000 800 +0.14(+1.58%)
Apr 05, 2006 8.850 8.860 8.850 8.860 600 +0.05(+0.57%)
Apr 04, 2006 8.810 8.810 8.810 8.810 200 -0.09(-1.01%)
Apr 03, 2006 8.930 9.040 8.860 8.900 3,900 +0.14(+1.60%)
Mar 31, 2006 8.760 8.760 8.760 8.760 300 +0.01(+0.11%)
Mar 30, 2006 8.920 8.920 8.750 8.750 4,700 -0.04(-0.46%)
Mar 29, 2006 8.980 8.990 8.770 8.790 4,800 -0.26(-2.87%)
Mar 28, 2006 9.440 9.440 9.050 9.050 4,300 -0.49(-5.14%)
Mar 27, 2006 9.540 9.540 9.540 9.540 0 +0.00(+0.00%)
Mar 24, 2006 9.540 9.540 9.540 9.540 500 +0.00(+0.00%)
Mar 23, 2006 9.530 9.540 9.530 9.540 200 -0.09(-0.93%)
Mar 22, 2006 9.600 9.640 9.600 9.630 1,600 -0.09(-0.93%)
Mar 21, 2006 9.720 9.720 9.720 9.720 0 +0.00(+0.00%)
Mar 20, 2006 9.650 9.720 9.560 9.720 4,300 -0.08(-0.82%)
Mar 17, 2006 10.00 10.00 9.800 9.800 2,400 -0.24(-2.39%)
Mar 16, 2006 10.30 10.46 10.01 10.04 12,500 -0.26(-2.52%)
Mar 15, 2006 9.630 10.50 9.630 10.30 47,000 +0.67(+6.96%)
Mar 14, 2006 7.800 9.840 7.800 9.630 62,900 +1.99(+26.05%)
Mar 13, 2006 7.640 7.640 7.640 7.640 900 +0.00(+0.00%)
Mar 10, 2006 7.640 7.640 7.640 7.640 0 +0.00(+0.00%)
Mar 09, 2006 7.640 7.640 7.640 7.640 200 +0.02(+0.26%)
Mar 08, 2006 7.700 7.700 7.620 7.620 300 -0.02(-0.26%)
Mar 07, 2006 7.640 7.640 7.640 7.640 0 +0.00(+0.00%)
Mar 06, 2006 7.640 7.640 7.640 7.640 0 +0.00(+0.00%)
Mar 03, 2006 7.640 7.640 7.640 7.640 0 +0.00(+0.00%)
Mar 02, 2006 7.640 7.640 7.640 7.640 400 -0.10(-1.29%)
Mar 01, 2006 7.740 7.740 7.740 7.740 300 -0.10(-1.28%)
Feb 28, 2006 7.720 7.840 7.510 7.840 5,000 +0.12(+1.55%)
Feb 27, 2006 7.770 7.770 7.720 7.720 300 -0.10(-1.28%)
Feb 24, 2006 7.840 7.840 7.700 7.820 2,700 +0.01(+0.13%)
Feb 23, 2006 7.810 7.810 7.810 7.810 0 +0.00(+0.00%)
Feb 22, 2006 7.660 7.810 7.660 7.810 1,600 +0.15(+1.96%)
Feb 21, 2006 7.760 7.760 7.562 7.660 1,700 -0.15(-1.92%)
Feb 17, 2006 7.810 7.810 7.810 7.810 200 -0.10(-1.26%)
Feb 16, 2006 7.910 7.910 7.910 7.910 600 +0.01(+0.13%)
Feb 15, 2006 7.900 7.900 7.900 7.900 500 +0.03(+0.38%)
Feb 14, 2006 7.850 7.870 7.790 7.870 700 -0.05(-0.63%)
Feb 13, 2006 7.920 7.920 7.920 7.920 0 +0.00(+0.00%)
Feb 10, 2006 7.850 7.980 7.850 7.920 1,500 -0.08(-1.00%)
Feb 09, 2006 8.000 8.000 8.000 8.000 100 -0.02(-0.25%)
Feb 08, 2006 8.020 8.020 8.020 8.020 0 +0.00(+0.00%)
Feb 07, 2006 7.950 8.020 7.950 8.020 200 +0.17(+2.17%)
Feb 06, 2006 7.680 7.890 7.680 7.850 900 +0.18(+2.35%)
Feb 03, 2006 7.670 7.670 7.670 7.670 0 +0.00(+0.00%)
Feb 02, 2006 7.800 7.800 7.670 7.670 2,400 -0.35(-4.36%)
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.