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

American Realty Investors (NY: ARL )

14.56 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 22, 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 29, 2011 2.540 2.540 2.540 2.540 116 -0.01(-0.39%)
Apr 28, 2011 2.450 2.630 2.450 2.550 7,255 +0.06(+2.41%)
Apr 27, 2011 2.510 2.510 2.350 2.490 6,990 -0.18(-6.74%)
Apr 26, 2011 2.660 2.780 2.640 2.670 6,300 -0.16(-5.65%)
Apr 25, 2011 2.850 2.850 2.830 2.830 934 -0.02(-0.71%)
Apr 21, 2011 2.860 2.860 2.850 2.850 300 -0.09(-3.05%)
Apr 20, 2011 2.870 2.940 2.850 2.940 529 +0.07(+2.44%)
Apr 19, 2011 2.860 2.930 2.860 2.870 1,200 -0.01(-0.35%)
Apr 18, 2011 3.010 3.030 2.824 2.880 1,307 -0.01(-0.35%)
Apr 15, 2011 3.000 3.000 2.890 2.890 2,693 -0.06(-2.03%)
Apr 14, 2011 3.060 3.060 2.830 2.950 10,878 -0.10(-3.28%)
Apr 13, 2011 2.970 3.050 2.100 3.050 83,180 +0.05(+1.67%)
Apr 12, 2011 3.000 3.000 3.000 3.000 1,900 +0.08(+2.74%)
Apr 11, 2011 2.840 2.920 2.840 2.920 400 -0.04(-1.35%)
Apr 08, 2011 3.050 3.050 2.960 2.960 1,617 -0.09(-2.88%)
Apr 07, 2011 2.890 3.100 2.890 3.048 6,117 +0.20(+6.95%)
Apr 06, 2011 3.130 3.130 2.850 2.850 15,429 -0.24(-7.80%)
Apr 05, 2011 3.170 3.192 3.091 3.091 1,798 -0.13(-4.01%)
Apr 04, 2011 3.200 3.290 3.200 3.220 3,045 +0.05(+1.58%)
Apr 01, 2011 3.080 3.170 3.080 3.170 1,800 +0.09(+2.92%)
Mar 31, 2011 3.160 3.160 3.080 3.080 2,055 -0.10(-3.14%)
Mar 30, 2011 3.180 3.180 3.180 3.180 240 -0.07(-2.15%)
Mar 29, 2011 3.280 3.290 3.178 3.250 2,578 -0.09(-2.66%)
Mar 28, 2011 3.010 3.500 2.950 3.339 7,113 +0.30(+9.83%)
Mar 25, 2011 3.090 3.150 3.040 3.040 1,007 -0.06(-1.93%)
Mar 24, 2011 3.070 3.100 3.070 3.100 965 +0.04(+1.31%)
Mar 23, 2011 3.100 3.100 3.060 3.060 1,690 -0.06(-1.92%)
Mar 22, 2011 3.170 3.170 3.120 3.120 625 -0.07(-2.19%)
Mar 21, 2011 3.230 3.230 3.190 3.190 700 -0.03(-0.93%)
Mar 18, 2011 3.260 3.260 3.220 3.220 2,142 -0.02(-0.62%)
Mar 17, 2011 3.190 3.240 3.190 3.240 265 +0.06(+1.89%)
Mar 15, 2011 3.180 3.180 3.180 3.180 0 -0.08(-2.46%)
Mar 14, 2011 3.280 3.290 3.260 3.260 1,199 -0.04(-1.21%)
Mar 11, 2011 3.350 3.350 3.300 3.300 3,125 -0.11(-3.22%)
Mar 10, 2011 3.390 3.450 3.280 3.410 1,600 +0.05(+1.49%)
Mar 09, 2011 3.460 3.460 3.360 3.360 5,900 -0.14(-4.00%)
Mar 08, 2011 3.580 3.590 3.460 3.500 10,556 -0.18(-4.89%)
Mar 07, 2011 3.780 3.790 3.620 3.680 10,192 -0.22(-5.64%)
Mar 04, 2011 3.800 3.930 3.790 3.900 6,437 +0.10(+2.63%)
Mar 03, 2011 3.850 3.850 3.790 3.800 735 -0.08(-2.06%)
Mar 02, 2011 3.870 3.880 3.780 3.880 1,474 +0.06(+1.57%)
Mar 01, 2011 3.860 3.990 3.780 3.820 2,068 -0.14(-3.54%)
Feb 28, 2011 3.990 4.150 3.850 3.960 7,274 +0.01(+0.25%)
Feb 25, 2011 3.870 3.950 3.850 3.950 3,200 +0.00(+0.00%)
Feb 24, 2011 3.870 4.020 3.870 3.950 4,628 +0.05(+1.28%)
Feb 23, 2011 4.020 4.150 3.800 3.900 9,187 -0.08(-2.01%)
Feb 22, 2011 4.160 4.340 3.930 3.980 23,406 -0.32(-7.44%)
Feb 18, 2011 4.100 4.300 3.810 4.300 22,690 +0.20(+4.88%)
Feb 17, 2011 3.820 4.239 3.550 4.100 42,469 +0.25(+6.38%)
Feb 16, 2011 3.920 3.920 3.760 3.854 4,750 -0.15(-3.65%)
Feb 15, 2011 4.150 4.210 3.890 4.000 21,274 -0.10(-2.44%)
Feb 14, 2011 4.500 4.550 4.100 4.100 28,180 -0.46(-10.01%)
Feb 11, 2011 5.330 5.730 4.200 4.556 42,435 -0.71(-13.55%)
Feb 10, 2011 5.460 5.460 5.250 5.270 3,139 -0.17(-3.13%)
Feb 09, 2011 5.450 5.450 5.440 5.440 300 +0.04(+0.74%)
Feb 08, 2011 5.660 5.660 5.230 5.400 16,535 -0.29(-5.10%)
Feb 07, 2011 6.120 6.120 5.630 5.690 38,189 -0.43(-7.03%)
Feb 04, 2011 6.580 6.580 5.901 6.120 8,972 -0.38(-5.85%)
Feb 03, 2011 6.470 6.694 6.200 6.500 12,627 +0.04(+0.62%)
Feb 02, 2011 5.900 6.500 5.884 6.460 18,309 +0.58(+9.86%)
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.