Indicators

American Realty Investors (NY: ARL )

14.14 -0.37 (-2.55%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	2.221	2.221	2.221	2.221	162	-0.18(-7.46%)
May 30, 2012	2.550	2.559	2.400	2.400	3,851	-0.16(-6.25%)
May 29, 2012	2.670	2.670	2.560	2.560	1,500	-0.13(-4.83%)
May 24, 2012	2.690	2.690	2.690	2.690	300	-0.01(-0.37%)
May 23, 2012	2.800	2.800	2.700	2.700	1,400	-0.10(-3.57%)
May 22, 2012	2.690	2.832	2.670	2.800	1,296	+0.08(+3.13%)
May 21, 2012	2.700	2.715	2.670	2.715	2,716	+0.02(+0.93%)
May 18, 2012	2.690	2.830	2.690	2.690	1,100	-0.16(-5.58%)
May 17, 2012	2.700	3.000	2.700	2.849	800	-0.05(-1.76%)
May 16, 2012	2.670	3.060	2.660	2.900	6,718	+0.09(+3.20%)
May 15, 2012	2.690	2.880	2.690	2.810	6,020	-0.03(-1.06%)
May 14, 2012	2.680	2.850	2.680	2.840	3,462	-0.02(-0.70%)
May 10, 2012	2.880	2.860	2.860	2.860	1,300	-0.14(-4.67%)
May 09, 2012	2.920	3.030	2.920	3.000	4,809	+0.15(+5.26%)
May 08, 2012	2.700	2.900	2.700	2.850	9,165	+0.20(+7.55%)
May 07, 2012	3.000	3.000	2.650	2.650	7,308	-0.34(-11.37%)
May 04, 2012	3.100	3.270	2.900	2.990	6,760	-0.05(-1.65%)
May 03, 2012	2.750	3.040	2.650	3.040	1,670	+0.39(+14.72%)
May 02, 2012	2.980	2.980	2.620	2.650	10,758	-0.40(-13.11%)

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.