Indicators

American Realty Investors (NY: ARL )

14.51 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2012	1.600	1.600	1.500	1.560	4,266	-0.04(-2.50%)
Feb 28, 2012	1.600	1.630	1.600	1.600	1,655	-0.06(-3.61%)
Feb 27, 2012	1.630	1.670	1.620	1.660	10,792	+0.06(+3.74%)
Feb 24, 2012	1.690	1.690	1.600	1.600	5,077	-0.03(-1.83%)
Feb 23, 2012	1.630	1.640	1.630	1.630	514	-0.02(-1.21%)
Feb 22, 2012	1.710	1.690	1.650	1.650	300	-0.06(-3.51%)
Feb 21, 2012	1.710	1.710	1.610	1.710	10,330	-0.05(-2.84%)
Feb 17, 2012	1.830	1.830	1.670	1.760	8,160	-0.01(-0.56%)
Feb 16, 2012	1.760	1.770	1.700	1.770	2,025	+0.01(+0.57%)
Feb 15, 2012	1.760	1.760	1.650	1.760	4,056	+0.00(+0.00%)
Feb 14, 2012	1.820	1.820	1.740	1.760	3,688	-0.07(-3.83%)
Feb 13, 2012	1.820	1.830	1.800	1.830	3,800	+0.00(+0.16%)
Feb 10, 2012	1.820	1.860	1.730	1.827	4,707	+0.01(+0.38%)
Feb 09, 2012	1.805	1.820	1.805	1.820	5,494	+0.01(+0.55%)
Feb 08, 2012	1.750	1.820	1.750	1.810	12,108	+0.06(+3.43%)
Feb 07, 2012	1.740	1.771	1.690	1.750	6,360	+0.01(+0.57%)
Feb 06, 2012	1.690	1.750	1.690	1.740	1,571	-0.04(-2.25%)
Feb 03, 2012	1.770	1.790	1.670	1.780	11,950	+0.01(+0.56%)
Feb 02, 2012	1.760	1.770	1.760	1.770	1,447	+0.02(+0.85%)

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.