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

American Realty Investors (NY: ARL )

14.15 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 29, 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 28, 2004 8.670 8.680 8.670 8.680 300 +0.01(+0.12%)
May 27, 2004 8.670 8.670 8.670 8.670 700 -0.04(-0.46%)
May 26, 2004 8.890 8.900 8.650 8.710 5,700 -0.19(-2.13%)
May 25, 2004 8.710 8.950 8.635 8.900 3,000 +0.25(+2.89%)
May 24, 2004 8.110 8.650 8.110 8.650 4,700 +0.55(+6.79%)
May 21, 2004 7.320 8.100 7.320 8.100 10,000 +0.84(+11.57%)
May 20, 2004 7.310 7.310 7.250 7.260 1,300 -0.07(-0.95%)
May 19, 2004 7.300 7.330 7.285 7.330 1,500 +0.10(+1.38%)
May 18, 2004 6.990 7.300 6.990 7.230 30,300 -0.01(-0.14%)
May 17, 2004 7.330 7.390 7.230 7.240 1,200 -0.16(-2.16%)
May 14, 2004 7.180 7.410 7.170 7.400 5,200 +0.16(+2.21%)
May 13, 2004 7.310 7.350 7.240 7.240 11,200 -0.07(-0.96%)
May 12, 2004 7.250 7.380 7.250 7.310 4,600 -0.02(-0.27%)
May 11, 2004 7.220 7.330 7.150 7.330 2,200 +0.03(+0.41%)
May 10, 2004 7.300 7.300 7.300 7.300 300 -0.06(-0.82%)
May 07, 2004 7.230 7.360 7.230 7.360 3,100 +0.03(+0.41%)
May 06, 2004 7.350 7.360 7.320 7.330 1,900 -0.02(-0.27%)
May 05, 2004 7.500 7.500 7.350 7.350 1,100 -0.21(-2.78%)
May 04, 2004 7.580 7.580 7.560 7.560 1,500 -0.07(-0.92%)
May 03, 2004 7.820 7.820 7.600 7.630 1,500 -0.24(-3.05%)
Apr 30, 2004 7.890 7.960 7.870 7.870 1,200 -0.04(-0.51%)
Apr 29, 2004 7.880 7.920 7.880 7.910 400 +0.03(+0.38%)
Apr 28, 2004 7.900 7.900 7.880 7.880 800 -0.12(-1.50%)
Apr 27, 2004 7.980 8.100 7.980 8.000 8,100 +0.11(+1.39%)
Apr 26, 2004 7.890 7.890 7.890 7.890 1,500 -0.10(-1.25%)
Apr 23, 2004 7.920 7.990 7.920 7.990 500 +0.04(+0.50%)
Apr 22, 2004 8.230 8.230 7.920 7.950 2,700 -0.23(-2.81%)
Apr 21, 2004 8.350 8.350 8.150 8.180 2,100 -0.22(-2.62%)
Apr 20, 2004 8.570 8.570 8.400 8.400 1,200 -0.15(-1.75%)
Apr 19, 2004 8.800 9.000 8.500 8.550 13,900 -0.06(-0.70%)
Apr 16, 2004 8.600 8.610 8.500 8.610 700 -0.09(-1.03%)
Apr 15, 2004 8.900 8.900 8.700 8.700 1,400 -0.26(-2.90%)
Apr 14, 2004 9.100 9.100 8.900 8.960 1,300 -0.14(-1.54%)
Apr 13, 2004 9.200 9.200 9.100 9.100 300 -0.10(-1.09%)
Apr 12, 2004 9.410 9.410 9.200 9.200 1,200 -0.31(-3.26%)
Apr 08, 2004 9.500 9.510 9.390 9.510 1,600 +0.06(+0.63%)
Apr 07, 2004 9.660 9.660 9.450 9.450 3,400 -0.25(-2.58%)
Apr 06, 2004 9.800 9.800 9.700 9.700 700 -0.05(-0.51%)
Apr 05, 2004 9.510 9.750 9.510 9.750 21,100 +0.24(+2.52%)
Apr 02, 2004 9.460 9.740 9.440 9.510 6,400 +0.15(+1.60%)
Apr 01, 2004 9.550 9.550 9.350 9.360 1,700 -0.25(-2.60%)
Mar 31, 2004 9.610 9.610 9.610 9.610 500 +0.10(+1.05%)
Mar 30, 2004 9.540 9.640 9.500 9.510 3,700 -0.03(-0.31%)
Mar 29, 2004 9.340 9.610 9.340 9.540 2,500 +0.10(+1.06%)
Mar 26, 2004 9.420 9.460 9.100 9.440 11,100 -0.07(-0.74%)
Mar 25, 2004 9.450 9.550 9.400 9.510 3,200 +0.22(+2.37%)
Mar 24, 2004 8.720 9.350 8.720 9.290 8,100 +0.67(+7.77%)
Mar 23, 2004 8.330 8.740 8.330 8.620 8,800 +0.36(+4.36%)
Mar 22, 2004 8.300 8.320 8.250 8.260 3,000 -0.01(-0.12%)
Mar 19, 2004 8.300 8.300 8.260 8.270 1,400 +0.02(+0.24%)
Mar 18, 2004 8.300 8.320 8.250 8.250 900 -0.09(-1.08%)
Mar 17, 2004 8.380 8.380 8.290 8.340 1,700 -0.04(-0.48%)
Mar 16, 2004 8.390 8.390 8.260 8.380 1,500 -0.04(-0.48%)
Mar 15, 2004 8.700 8.700 8.420 8.420 2,200 -0.33(-3.77%)
Mar 12, 2004 8.700 8.750 8.680 8.750 900 +0.05(+0.57%)
Mar 11, 2004 8.950 8.960 8.700 8.700 3,500 -0.41(-4.50%)
Mar 10, 2004 9.290 9.320 9.110 9.110 2,300 -0.09(-0.98%)
Mar 09, 2004 10.25 10.25 8.900 9.200 28,700 -0.68(-6.88%)
Mar 08, 2004 9.600 9.880 9.600 9.880 5,300 +0.33(+3.46%)
Mar 05, 2004 10.98 10.98 9.500 9.550 29,700 -1.51(-13.65%)
Mar 04, 2004 10.68 11.25 10.68 11.06 18,500 +0.46(+4.34%)
Mar 03, 2004 10.00 11.05 10.00 10.60 31,500 +1.05(+10.99%)
Mar 02, 2004 8.370 9.680 8.370 9.550 22,600 +1.28(+15.48%)
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.