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

American Realty Investors (NY: ARL )

14.80 +0.10 (+0.68%)
Official Closing Price Updated: 6:30 PM EDT, Apr 19, 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 30, 2021 8.490 8.490 7.780 7.780 7,000 -0.44(-5.35%)
Apr 29, 2021 8.220 8.220 8.220 8.220 2,000 +0.13(+1.61%)
Apr 28, 2021 8.300 8.300 8.090 8.090 2,322 -0.08(-0.98%)
Apr 27, 2021 8.470 8.470 8.170 8.170 1,367 -0.17(-2.04%)
Apr 26, 2021 8.440 8.470 8.340 8.340 1,277 +0.16(+1.96%)
Apr 23, 2021 8.610 8.610 8.180 8.180 2,400 -0.38(-4.44%)
Apr 22, 2021 8.560 8.560 8.560 8.560 986 +0.05(+0.59%)
Apr 21, 2021 8.390 8.510 8.370 8.510 2,934 +0.60(+7.59%)
Apr 20, 2021 8.230 8.530 7.910 7.910 2,979 -0.44(-5.27%)
Apr 19, 2021 8.670 8.670 8.350 8.350 4,133 -0.37(-4.24%)
Apr 16, 2021 9.070 9.070 8.720 8.720 1,400 -0.05(-0.57%)
Apr 15, 2021 9.080 9.380 8.770 8.770 3,546 -0.24(-2.66%)
Apr 14, 2021 9.160 9.160 9.010 9.010 1,111 +0.05(+0.56%)
Apr 13, 2021 9.230 9.340 8.960 8.960 2,562 -0.28(-3.03%)
Apr 12, 2021 9.200 9.340 9.200 9.240 2,391 +0.10(+1.09%)
Apr 09, 2021 9.120 9.140 9.120 9.140 700 +0.04(+0.44%)
Apr 08, 2021 9.190 9.190 8.600 9.100 4,084 +0.11(+1.22%)
Apr 07, 2021 9.110 9.350 8.990 8.990 3,410 -0.41(-4.36%)
Apr 06, 2021 9.230 9.400 9.010 9.400 3,622 -0.05(-0.50%)
Apr 05, 2021 9.180 9.447 9.030 9.447 4,841 +0.39(+4.27%)
Apr 01, 2021 8.780 9.060 8.780 9.060 1,500 +0.23(+2.60%)
Mar 31, 2021 8.760 8.940 8.760 8.830 2,144 +0.26(+3.03%)
Mar 30, 2021 8.590 8.852 8.540 8.570 1,290 -0.12(-1.38%)
Mar 29, 2021 8.820 8.820 8.510 8.690 2,560 -0.13(-1.47%)
Mar 26, 2021 9.000 9.130 8.710 8.820 2,100 +0.06(+0.68%)
Mar 25, 2021 8.870 9.200 8.520 8.760 1,729 -0.16(-1.79%)
Mar 24, 2021 9.040 9.120 8.920 8.920 5,737 -0.20(-2.19%)
Mar 23, 2021 9.240 9.240 9.010 9.120 1,428 -0.14(-1.51%)
Mar 22, 2021 9.620 9.620 9.200 9.260 3,620 -0.44(-4.54%)
Mar 19, 2021 9.500 9.700 9.392 9.700 7,700 +0.29(+3.08%)
Mar 18, 2021 9.190 9.590 9.190 9.410 3,345 +0.34(+3.75%)
Mar 17, 2021 9.630 9.650 9.070 9.070 3,658 -0.36(-3.82%)
Mar 16, 2021 10.09 10.09 9.270 9.430 2,546 -0.60(-5.98%)
Mar 15, 2021 10.18 10.18 10.03 10.03 2,395 +0.10(+1.01%)
Mar 12, 2021 10.73 10.80 9.900 9.930 3,800 -1.03(-9.40%)
Mar 11, 2021 11.50 11.50 10.50 10.96 2,276 -0.29(-2.58%)
Mar 10, 2021 11.50 11.50 10.70 11.25 5,039 +0.19(+1.72%)
Mar 09, 2021 10.60 11.06 10.60 11.06 10,046 +0.59(+5.64%)
Mar 08, 2021 10.30 10.85 10.30 10.47 8,094 +0.22(+2.15%)
Mar 05, 2021 9.890 10.27 9.806 10.25 3,300 +0.40(+4.06%)
Mar 04, 2021 9.510 9.850 9.510 9.850 3,417 +0.45(+4.79%)
Mar 03, 2021 9.430 9.430 9.400 9.400 568 +0.16(+1.73%)
Mar 02, 2021 9.490 9.540 9.240 9.240 3,631 -0.53(-5.42%)
Mar 01, 2021 9.470 9.770 9.200 9.770 2,269 +0.58(+6.31%)
Feb 26, 2021 9.280 9.570 9.099 9.190 2,600 -0.04(-0.43%)
Feb 25, 2021 9.580 9.813 9.230 9.230 3,195 -0.36(-3.75%)
Feb 24, 2021 9.430 9.700 9.430 9.590 3,564 +0.10(+1.05%)
Feb 23, 2021 9.530 9.670 9.210 9.490 4,395 -0.04(-0.42%)
Feb 22, 2021 9.890 10.32 9.530 9.530 8,637 -0.72(-7.02%)
Feb 19, 2021 9.620 10.25 9.620 10.25 1,600 +0.60(+6.22%)
Feb 18, 2021 9.600 9.950 9.520 9.650 1,426 -0.10(-1.03%)
Feb 17, 2021 9.940 10.03 9.750 9.750 2,622 -0.18(-1.81%)
Feb 16, 2021 9.990 10.23 9.770 9.930 4,412 +0.18(+1.85%)
Feb 12, 2021 9.740 9.755 9.740 9.750 1,100 -0.21(-2.11%)
Feb 11, 2021 9.690 9.960 9.690 9.960 4,171 -0.01(-0.10%)
Feb 10, 2021 9.920 10.11 9.480 9.970 2,915 +0.16(+1.63%)
Feb 09, 2021 10.00 10.00 9.810 9.810 1,584 -0.24(-2.39%)
Feb 08, 2021 9.780 10.05 9.684 10.05 1,614 +0.37(+3.82%)
Feb 05, 2021 9.440 9.680 9.230 9.680 4,100 +0.04(+0.41%)
Feb 04, 2021 9.180 9.640 9.180 9.640 4,664 +0.61(+6.76%)
Feb 03, 2021 9.100 9.195 8.840 9.030 5,710 +0.08(+0.89%)
Feb 02, 2021 8.960 9.117 8.935 8.950 4,621 +0.14(+1.59%)
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.