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 (%)
Aug 31, 2004 8.780 8.780 8.780 8.780 200 -0.06(-0.68%)
Aug 30, 2004 8.730 8.840 8.730 8.840 3,200 +0.13(+1.49%)
Aug 27, 2004 8.710 8.710 8.710 8.710 0 +0.00(+0.00%)
Aug 26, 2004 8.710 8.710 8.710 8.710 0 +0.00(+0.00%)
Aug 25, 2004 8.710 8.710 8.710 8.710 0 +0.00(+0.00%)
Aug 24, 2004 8.710 8.710 8.710 8.710 0 +0.00(+0.00%)
Aug 23, 2004 8.700 8.710 8.700 8.710 600 -0.13(-1.47%)
Aug 20, 2004 8.720 8.840 8.720 8.840 1,200 -0.10(-1.12%)
Aug 19, 2004 8.800 8.940 8.800 8.940 700 +0.08(+0.90%)
Aug 18, 2004 8.850 8.860 8.850 8.860 300 -0.02(-0.23%)
Aug 17, 2004 8.880 8.880 8.880 8.880 200 -0.04(-0.45%)
Aug 16, 2004 8.950 8.950 8.920 8.920 300 -0.08(-0.89%)
Aug 13, 2004 8.950 9.040 8.950 9.000 1,500 +0.20(+2.27%)
Aug 12, 2004 8.800 8.800 8.800 8.800 0 +0.00(+0.00%)
Aug 11, 2004 8.800 8.800 8.800 8.800 100 -0.05(-0.56%)
Aug 10, 2004 8.850 8.850 8.850 8.850 200 -0.05(-0.56%)
Aug 09, 2004 8.900 8.900 8.900 8.900 0 +0.00(+0.00%)
Aug 06, 2004 8.800 9.020 8.650 8.900 130,000 +0.00(+0.00%)
Aug 05, 2004 8.900 8.900 8.900 8.900 200 +0.00(+0.00%)
Aug 04, 2004 8.900 8.900 8.900 8.900 600 -0.10(-1.11%)
Aug 03, 2004 9.000 9.000 9.000 9.000 0 +0.00(+0.00%)
Aug 02, 2004 8.850 9.000 8.700 9.000 1,300 +0.09(+1.01%)
Jul 30, 2004 8.910 8.910 8.910 8.910 0 +0.00(+0.00%)
Jul 29, 2004 8.910 8.910 8.910 8.910 100 -0.08(-0.89%)
Jul 28, 2004 8.600 9.100 8.600 8.990 13,100 +0.46(+5.39%)
Jul 27, 2004 8.530 8.530 8.530 8.530 0 +0.00(+0.00%)
Jul 26, 2004 8.560 8.700 8.530 8.530 2,400 -0.03(-0.35%)
Jul 23, 2004 8.420 8.560 8.410 8.560 3,200 +0.15(+1.78%)
Jul 22, 2004 8.450 8.450 8.410 8.410 200 -0.18(-2.10%)
Jul 21, 2004 8.700 8.700 8.590 8.590 1,200 -0.21(-2.39%)
Jul 20, 2004 8.880 8.880 8.800 8.800 300 -0.12(-1.35%)
Jul 19, 2004 9.050 9.050 8.920 8.920 800 -0.19(-2.09%)
Jul 16, 2004 9.000 9.110 8.950 9.110 1,900 -0.01(-0.11%)
Jul 15, 2004 9.170 9.170 9.120 9.120 1,000 +0.04(+0.44%)
Jul 14, 2004 9.080 9.080 9.080 9.080 0 +0.00(+0.00%)
Jul 13, 2004 9.080 9.080 9.080 9.080 0 +0.00(+0.00%)
Jul 12, 2004 8.990 9.080 8.990 9.080 200 +0.04(+0.44%)
Jul 09, 2004 8.940 9.040 8.940 9.040 800 +0.13(+1.46%)
Jul 08, 2004 8.650 8.910 8.500 8.910 2,400 +0.21(+2.41%)
Jul 07, 2004 8.810 8.810 8.700 8.700 1,500 -0.18(-2.03%)
Jul 06, 2004 9.070 9.070 8.880 8.880 400 -0.19(-2.09%)
Jul 02, 2004 9.070 9.070 9.070 9.070 200 -0.07(-0.77%)
Jul 01, 2004 9.010 9.140 9.010 9.140 800 +0.11(+1.22%)
Jun 30, 2004 9.000 9.030 9.000 9.030 1,400 +0.03(+0.33%)
Jun 29, 2004 9.020 9.110 8.970 9.000 2,300 -0.07(-0.77%)
Jun 28, 2004 9.220 9.320 8.990 9.070 21,400 -0.23(-2.47%)
Jun 25, 2004 8.990 9.300 8.990 9.300 103,000 +0.31(+3.45%)
Jun 24, 2004 9.000 9.050 8.850 8.990 3,800 +0.09(+1.01%)
Jun 23, 2004 9.000 9.000 8.900 8.900 3,200 -0.15(-1.66%)
Jun 22, 2004 9.050 9.300 9.050 9.050 4,500 +0.01(+0.11%)
Jun 21, 2004 8.960 9.070 8.960 9.040 1,900 +0.09(+1.01%)
Jun 18, 2004 8.970 9.080 8.950 8.950 11,600 -0.02(-0.22%)
Jun 17, 2004 8.900 8.970 8.850 8.970 700 +0.01(+0.11%)
Jun 16, 2004 8.900 9.000 8.900 8.960 1,500 +0.00(+0.00%)
Jun 15, 2004 8.920 8.970 8.920 8.960 2,000 +0.04(+0.45%)
Jun 14, 2004 8.950 8.950 8.900 8.920 2,300 -0.13(-1.44%)
Jun 10, 2004 8.950 9.050 8.750 9.050 6,400 +0.00(+0.00%)
Jun 09, 2004 8.950 9.110 8.900 9.050 2,300 +0.00(+0.00%)
Jun 08, 2004 8.760 9.080 8.760 9.050 1,600 +0.29(+3.31%)
Jun 07, 2004 8.980 8.980 8.740 8.760 2,600 -0.21(-2.34%)
Jun 04, 2004 9.030 9.120 8.970 8.970 900 +0.04(+0.45%)
Jun 03, 2004 8.990 9.000 8.930 8.930 2,900 -0.07(-0.78%)
Jun 02, 2004 9.000 9.000 9.000 9.000 100 +0.07(+0.78%)
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.