Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	2.940	3.180	2.850	2.920	6,842	-0.19(-6.11%)
Apr 27, 2012	3.000	3.120	3.000	3.110	2,968	-0.07(-2.32%)
Apr 26, 2012	2.920	3.230	2.900	3.184	4,540	+0.18(+6.13%)
Apr 25, 2012	2.950	3.350	2.820	3.000	45,145	+0.28(+10.29%)
Apr 24, 2012	2.810	3.010	2.710	2.720	4,113	-0.06(-2.16%)
Apr 23, 2012	2.770	2.780	2.700	2.780	5,163	-0.02(-0.71%)
Apr 20, 2012	3.100	3.110	2.710	2.800	7,799	-0.20(-6.67%)
Apr 19, 2012	3.000	3.040	2.740	3.000	19,634	+0.05(+1.69%)
Apr 18, 2012	2.780	3.224	2.661	2.950	21,062	+0.10(+3.51%)
Apr 17, 2012	3.190	3.250	2.650	2.850	25,078	-0.20(-6.56%)
Apr 16, 2012	2.310	3.050	2.300	3.050	26,712	+0.71(+30.23%)
Apr 13, 2012	2.360	2.360	2.300	2.342	1,450	-0.06(-2.42%)
Apr 12, 2012	2.610	2.800	2.350	2.400	19,760	-0.10(-4.00%)
Apr 11, 2012	2.280	3.040	2.200	2.500	39,090	+0.20(+8.70%)
Apr 10, 2012	2.330	2.548	2.210	2.300	9,340	-0.07(-2.79%)
Apr 09, 2012	2.410	2.410	2.150	2.366	7,570	+0.09(+3.77%)
Apr 05, 2012	2.560	2.560	2.270	2.280	12,055	-0.22(-8.80%)
Apr 04, 2012	2.460	2.800	2.260	2.500	45,291	+0.09(+3.73%)
Apr 03, 2012	1.860	2.780	1.860	2.410	93,508	+0.61(+33.89%)

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.