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

American Realty Investors (NY: ARL )

13.61 -0.17 (-1.23%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
May 31, 2002 8.450 8.700 8.450 8.670 850,000 +0.67(+8.38%)
May 28, 2002 7.320 8.000 7.320 8.000 6,800 +0.58(+7.82%)
May 27, 2002 7.020 7.450 7.000 7.420 9,200 +0.00(+0.00%)
May 24, 2002 7.020 7.450 7.000 7.420 9,200 +0.37(+5.25%)
May 23, 2002 7.000 7.050 7.000 7.050 5,800 -0.05(-0.70%)
May 22, 2002 7.200 7.200 7.040 7.100 10,400 +0.00(+0.00%)
May 21, 2002 7.280 7.280 7.100 7.100 5,100 -0.28(-3.79%)
May 20, 2002 7.300 7.380 7.300 7.380 3,400 -0.02(-0.27%)
May 17, 2002 7.400 7.450 7.350 7.400 2,800 +0.02(+0.27%)
May 16, 2002 7.500 7.500 7.250 7.380 8,100 -0.13(-1.73%)
May 15, 2002 7.500 7.600 7.500 7.510 3,400 +0.11(+1.49%)
May 14, 2002 7.530 7.530 7.300 7.400 8,200 -0.13(-1.73%)
May 13, 2002 7.540 7.560 7.410 7.530 1,500 -0.02(-0.26%)
May 10, 2002 7.600 7.610 7.550 7.550 1,500 -0.15(-1.95%)
May 09, 2002 8.110 8.110 7.700 7.700 2,300 -0.41(-5.06%)
May 08, 2002 8.450 8.450 8.100 8.110 6,100 -0.25(-2.99%)
May 07, 2002 8.340 8.390 8.340 8.360 1,800 +0.01(+0.12%)
May 06, 2002 8.470 8.580 8.350 8.350 2,300 -0.11(-1.30%)
May 03, 2002 8.600 8.600 8.460 8.460 2,000 -0.25(-2.87%)
May 02, 2002 8.850 8.850 8.640 8.710 2,400 -0.22(-2.46%)
May 01, 2002 9.100 9.130 8.930 8.930 15,800 -0.24(-2.62%)
Apr 30, 2002 9.090 9.380 9.090 9.170 12,300 +0.08(+0.88%)
Apr 29, 2002 8.740 9.100 8.740 9.090 22,100 +0.39(+4.48%)
Apr 26, 2002 8.700 8.750 8.600 8.700 5,700 -0.05(-0.57%)
Apr 25, 2002 8.550 8.750 8.400 8.750 4,200 +0.30(+3.55%)
Apr 24, 2002 7.860 8.450 7.860 8.450 90,000 +0.69(+8.89%)
Apr 23, 2002 7.760 7.760 7.760 7.760 0 +0.00(+0.00%)
Apr 22, 2002 7.860 7.860 7.750 7.760 800 +0.00(+0.00%)
Apr 19, 2002 7.580 7.900 7.580 7.760 8,400 +0.08(+1.04%)
Apr 18, 2002 7.620 7.700 7.610 7.680 6,900 +0.16(+2.13%)
Apr 17, 2002 7.670 7.690 7.520 7.520 6,500 -0.05(-0.66%)
Apr 16, 2002 7.600 7.600 7.550 7.570 3,500 +0.02(+0.26%)
Apr 15, 2002 7.600 7.600 7.520 7.550 2,000 +0.04(+0.53%)
Apr 12, 2002 7.300 7.510 7.300 7.510 6,400 +0.21(+2.88%)
Apr 11, 2002 7.250 7.300 7.250 7.300 4,300 +0.15(+2.10%)
Apr 10, 2002 7.150 7.170 7.150 7.150 13,400 +0.00(+0.00%)
Apr 09, 2002 7.000 7.200 7.000 7.150 11,200 +0.14(+2.00%)
Apr 08, 2002 6.750 7.050 6.700 7.010 14,300 +0.23(+3.39%)
Apr 05, 2002 6.860 6.880 6.780 6.780 2,300 -0.07(-1.02%)
Apr 04, 2002 6.800 6.850 6.720 6.850 3,200 -0.03(-0.44%)
Apr 03, 2002 6.900 6.950 6.800 6.880 3,700 +0.03(+0.44%)
Apr 02, 2002 6.890 6.900 6.820 6.850 5,600 -0.05(-0.72%)
Apr 01, 2002 7.000 7.010 6.900 6.900 4,200 -0.15(-2.13%)
Mar 29, 2002 7.220 7.220 7.050 7.050 1,800 +0.00(+0.00%)
Mar 28, 2002 7.220 7.220 7.050 7.050 1,800 -0.15(-2.08%)
Mar 27, 2002 7.250 7.250 7.200 7.200 1,100 -0.05(-0.69%)
Mar 26, 2002 7.300 7.300 7.250 7.250 400 -0.05(-0.68%)
Mar 25, 2002 7.110 7.500 7.110 7.300 3,800 +0.29(+4.14%)
Mar 22, 2002 6.490 7.050 6.490 7.010 9,700 +0.53(+8.18%)
Mar 21, 2002 6.520 6.600 6.400 6.480 20,700 -0.07(-1.07%)
Mar 20, 2002 6.630 6.660 6.500 6.550 12,200 -0.07(-1.06%)
Mar 19, 2002 7.160 7.160 6.500 6.620 30,800 -0.56(-7.80%)
Mar 18, 2002 7.150 7.180 7.150 7.180 800 +0.03(+0.42%)
Mar 15, 2002 7.300 7.300 7.150 7.150 16,200 -0.25(-3.38%)
Mar 14, 2002 7.500 7.500 7.200 7.400 9,300 -0.11(-1.46%)
Mar 13, 2002 7.510 7.510 7.510 7.510 100 +0.01(+0.13%)
Mar 12, 2002 7.800 7.800 7.500 7.500 11,300 -0.45(-5.66%)
Mar 11, 2002 8.310 8.310 7.950 7.950 1,300 -0.26(-3.17%)
Mar 08, 2002 8.220 8.220 8.200 8.210 1,600 +0.06(+0.74%)
Mar 07, 2002 8.150 8.150 8.150 8.150 200 -0.10(-1.21%)
Mar 06, 2002 8.250 8.250 8.250 8.250 0 +0.00(+0.00%)
Mar 05, 2002 8.350 8.350 8.250 8.250 200 -0.18(-2.14%)
Mar 04, 2002 8.600 8.610 8.430 8.430 5,700 -0.25(-2.88%)
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.