Indicators

American Realty Investors (NY: ARL )

13.82 UNCHANGED

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	8.670	8.680	8.670	8.680	300	+0.01(+0.12%)
May 27, 2004	8.670	8.670	8.670	8.670	700	-0.04(-0.46%)
May 26, 2004	8.890	8.900	8.650	8.710	5,700	-0.19(-2.13%)
May 25, 2004	8.710	8.950	8.635	8.900	3,000	+0.25(+2.89%)
May 24, 2004	8.110	8.650	8.110	8.650	4,700	+0.55(+6.79%)
May 21, 2004	7.320	8.100	7.320	8.100	10,000	+0.84(+11.57%)
May 20, 2004	7.310	7.310	7.250	7.260	1,300	-0.07(-0.95%)
May 19, 2004	7.300	7.330	7.285	7.330	1,500	+0.10(+1.38%)
May 18, 2004	6.990	7.300	6.990	7.230	30,300	-0.01(-0.14%)
May 17, 2004	7.330	7.390	7.230	7.240	1,200	-0.16(-2.16%)
May 14, 2004	7.180	7.410	7.170	7.400	5,200	+0.16(+2.21%)
May 13, 2004	7.310	7.350	7.240	7.240	11,200	-0.07(-0.96%)
May 12, 2004	7.250	7.380	7.250	7.310	4,600	-0.02(-0.27%)
May 11, 2004	7.220	7.330	7.150	7.330	2,200	+0.03(+0.41%)
May 10, 2004	7.300	7.300	7.300	7.300	300	-0.06(-0.82%)
May 07, 2004	7.230	7.360	7.230	7.360	3,100	+0.03(+0.41%)
May 06, 2004	7.350	7.360	7.320	7.330	1,900	-0.02(-0.27%)
May 05, 2004	7.500	7.500	7.350	7.350	1,100	-0.21(-2.78%)
May 04, 2004	7.580	7.580	7.560	7.560	1,500	-0.07(-0.92%)

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.