Indicators

American Realty Investors (NY: ARL )

14.14 -0.37 (-2.55%)

Official Closing Price Updated: 4:10 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2012	2.128	2.160	2.030	2.070	5,443	+0.05(+2.48%)
Aug 30, 2012	2.070	2.070	1.950	2.020	2,011	-0.18(-8.18%)
Aug 28, 2012	2.140	2.200	2.200	2.200	2,100	+0.06(+2.80%)
Aug 27, 2012	2.020	2.140	1.980	2.140	2,140	+0.19(+9.74%)
Aug 24, 2012	2.070	2.070	1.950	1.950	1,008	-0.18(-8.45%)
Aug 23, 2012	2.110	2.130	2.110	2.130	500	+0.08(+4.11%)
Aug 22, 2012	1.970	2.140	1.960	2.046	1,913	+0.12(+6.45%)
Aug 21, 2012	1.930	1.930	1.922	1.922	656	-0.05(-2.44%)
Aug 20, 2012	2.060	2.130	1.970	1.970	4,848	-0.07(-3.43%)
Aug 17, 2012	1.710	2.040	1.710	2.040	1,779	+0.38(+22.89%)
Aug 16, 2012	1.880	1.950	1.660	1.660	5,578	-0.24(-12.63%)
Aug 15, 2012	1.980	2.000	1.870	1.900	1,744	-0.10(-5.00%)
Aug 14, 2012	2.030	2.140	2.000	2.000	5,459	-0.05(-2.44%)
Aug 13, 2012	2.150	2.150	2.050	2.050	1,216	+0.02(+0.99%)
Aug 10, 2012	2.140	2.140	2.030	2.030	1,904	-0.25(-10.96%)
Aug 09, 2012	2.280	2.280	2.280	2.280	500	+0.22(+10.68%)
Aug 07, 2012	2.080	2.060	2.060	2.060	300	-0.04(-1.90%)
Aug 06, 2012	2.100	2.100	2.100	2.100	300	+0.05(+2.44%)
Aug 03, 2012	2.130	2.140	2.050	2.050	710	+0.01(+0.49%)

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.