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

American Realty Investors (NY: ARL )

14.32 +0.47 (+3.39%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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, 2010 8.530 9.200 8.510 8.530 8,073 -0.30(-3.40%)
May 27, 2010 8.390 8.880 8.390 8.830 8,060 +0.33(+3.88%)
May 26, 2010 8.370 8.680 8.200 8.500 14,582 +0.20(+2.41%)
May 25, 2010 8.090 8.320 8.090 8.300 199 +0.09(+1.10%)
May 24, 2010 8.860 8.860 8.140 8.210 10,140 -0.61(-6.92%)
May 21, 2010 8.240 8.820 8.200 8.820 11,953 +0.50(+6.01%)
May 20, 2010 7.610 8.470 7.596 8.320 13,020 +0.15(+1.84%)
May 19, 2010 7.920 8.220 7.880 8.170 8,900 +0.12(+1.49%)
May 18, 2010 8.900 8.910 7.730 8.050 258 -0.38(-4.51%)
May 17, 2010 8.340 8.450 8.260 8.430 4,188 +0.05(+0.60%)
May 14, 2010 8.380 8.460 7.940 8.380 5,276 -0.01(-0.12%)
May 13, 2010 9.110 9.440 8.370 8.390 12,793 -0.78(-8.51%)
May 12, 2010 9.470 9.530 8.800 9.170 13,486 -0.18(-1.93%)
May 11, 2010 8.560 9.460 8.560 9.350 148 +1.18(+14.44%)
May 10, 2010 8.050 8.250 8.040 8.170 16,786 -0.32(-3.77%)
May 07, 2010 9.200 9.200 8.490 8.490 7,135 -0.51(-5.67%)
May 06, 2010 8.630 9.260 8.460 9.000 12,343 +0.30(+3.45%)
May 05, 2010 8.550 8.720 7.690 8.700 34,140 -0.05(-0.57%)
May 04, 2010 8.770 8.840 8.370 8.750 12,682 -0.09(-1.02%)
May 03, 2010 8.400 8.840 8.300 8.840 13,622 +0.35(+4.12%)
Apr 30, 2010 8.990 8.990 8.490 8.490 13,583 -0.41(-4.61%)
Apr 29, 2010 9.500 9.500 8.900 8.900 44,578 -0.48(-5.12%)
Apr 28, 2010 9.350 9.380 9.290 9.380 900 -0.10(-1.05%)
Apr 27, 2010 9.580 9.580 9.480 9.480 687 +0.08(+0.85%)
Apr 26, 2010 9.340 9.490 9.300 9.400 2,851 +0.01(+0.11%)
Apr 23, 2010 9.260 9.390 9.260 9.390 1,290 +0.09(+0.97%)
Apr 22, 2010 9.300 9.300 9.130 9.300 1,100 -0.13(-1.38%)
Apr 21, 2010 9.420 9.540 9.270 9.430 3,609 +0.05(+0.53%)
Apr 20, 2010 9.470 9.470 9.370 9.380 115 +0.01(+0.11%)
Apr 19, 2010 9.530 9.530 9.010 9.370 2,104 -0.03(-0.32%)
Apr 16, 2010 10.11 10.11 9.250 9.400 16,177 -0.88(-8.56%)
Apr 15, 2010 10.34 10.35 10.02 10.28 634 -0.02(-0.19%)
Apr 14, 2010 10.38 10.38 10.04 10.30 1,992 -0.08(-0.77%)
Apr 13, 2010 11.01 11.01 10.38 10.38 8,200 -0.78(-6.99%)
Apr 12, 2010 10.83 11.53 10.83 11.16 6,099 +0.36(+3.33%)
Apr 09, 2010 10.83 10.83 10.80 10.80 1,292 +0.00(+0.00%)
Apr 08, 2010 10.62 10.87 10.62 10.80 1,100 -0.03(-0.28%)
Apr 07, 2010 10.58 10.84 10.45 10.83 1,284 +0.08(+0.74%)
Apr 06, 2010 10.88 10.88 10.75 10.75 1,337 -0.02(-0.19%)
Apr 05, 2010 10.72 10.78 10.51 10.77 2,500 +0.02(+0.19%)
Apr 01, 2010 10.75 10.75 10.75 10.75 2,400 +0.00(+0.00%)
Mar 31, 2010 10.87 10.88 10.75 10.75 3,000 -0.15(-1.38%)
Mar 30, 2010 10.88 10.90 10.75 10.90 2,360 +0.02(+0.18%)
Mar 29, 2010 11.16 11.20 10.84 10.88 5,300 +0.02(+0.15%)
Mar 26, 2010 10.91 10.91 10.81 10.86 1,801 -0.04(-0.33%)
Mar 25, 2010 10.92 10.92 10.79 10.90 4,305 +0.05(+0.46%)
Mar 24, 2010 10.88 11.09 10.85 10.85 4,123 -0.02(-0.18%)
Mar 23, 2010 10.58 10.87 10.58 10.87 4,209 +0.24(+2.26%)
Mar 22, 2010 10.65 10.85 10.50 10.63 2,600 -0.09(-0.84%)
Mar 19, 2010 11.16 11.16 10.69 10.72 12,887 -0.38(-3.42%)
Mar 18, 2010 11.27 11.31 11.06 11.10 4,312 -0.18(-1.60%)
Mar 17, 2010 11.25 11.64 11.15 11.28 27,323 +0.09(+0.80%)
Mar 16, 2010 10.17 11.19 10.10 11.19 4,568 +1.15(+11.45%)
Mar 15, 2010 9.950 10.05 9.880 10.04 3,900 +0.71(+7.61%)
Mar 12, 2010 9.600 9.600 8.650 9.330 9,470 +0.56(+6.39%)
Mar 11, 2010 8.650 8.880 8.500 8.770 19,968 +0.14(+1.62%)
Mar 10, 2010 9.110 9.130 8.540 8.630 21,440 -0.47(-5.16%)
Mar 09, 2010 9.310 9.310 8.510 9.100 21,945 -0.20(-2.15%)
Mar 08, 2010 9.410 9.490 9.200 9.300 18,600 -0.22(-2.31%)
Mar 05, 2010 9.550 9.550 9.500 9.520 5,720 +0.02(+0.21%)
Mar 04, 2010 9.590 9.590 9.410 9.500 21,000 -0.05(-0.52%)
Mar 03, 2010 9.590 9.590 9.500 9.550 2,748 +0.00(+0.00%)
Mar 02, 2010 9.450 9.590 9.450 9.550 16,782 +0.12(+1.27%)
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.