Indicators

American Realty Investors (NY: ARL )

14.74 -0.18 (-1.21%)

Official Closing Price Updated: 7:00 PM EST, Nov 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	6.702	6.850	6.700	6.762	3,048	-0.22(-3.12%)
Jun 27, 2014	6.900	6.983	6.740	6.980	2,538	+0.05(+0.72%)
Jun 26, 2014	6.860	6.980	6.730	6.930	4,643	+0.15(+2.21%)
Jun 25, 2014	6.711	6.890	6.711	6.780	2,197	+0.12(+1.80%)
Jun 24, 2014	6.920	6.920	6.660	6.660	2,950	-0.19(-2.77%)
Jun 23, 2014	6.900	6.900	6.780	6.850	1,621	+0.14(+2.09%)
Jun 20, 2014	6.930	6.930	6.710	6.710	1,880	-0.10(-1.47%)
Jun 19, 2014	6.400	6.810	6.400	6.810	3,614	+0.45(+7.08%)
Jun 18, 2014	6.380	6.380	6.290	6.360	1,688	+0.03(+0.47%)
Jun 17, 2014	6.360	6.360	6.250	6.330	3,679	+0.12(+1.93%)
Jun 16, 2014	6.430	6.430	6.210	6.210	3,742	-0.12(-1.90%)
Jun 13, 2014	6.160	6.450	6.040	6.330	4,003	-0.08(-1.25%)
Jun 12, 2014	6.510	6.600	6.410	6.410	5,097	-0.10(-1.54%)
Jun 11, 2014	6.540	6.700	6.420	6.510	8,179	+0.00(+0.00%)
Jun 10, 2014	6.480	6.550	6.430	6.510	5,540	+0.04(+0.62%)
Jun 06, 2014	6.440	6.598	6.300	6.470	9,017	+0.03(+0.46%)
Jun 05, 2014	6.330	6.570	6.330	6.440	3,768	+0.04(+0.63%)
Jun 04, 2014	6.570	6.570	6.310	6.400	2,861	+0.01(+0.16%)
Jun 03, 2014	6.310	6.400	6.130	6.390	6,114	-0.01(-0.16%)

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.