Indicators

American Realty Investors (NY: ARL )

14.14 -0.37 (-2.55%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	6.100	6.450	6.100	6.450	400	+0.44(+7.32%)
Nov 29, 2016	5.970	6.029	5.970	6.010	1,054	-0.06(-0.99%)
Nov 28, 2016	6.070	6.070	6.070	6.070	533	+0.07(+1.17%)
Nov 25, 2016	6.200	6.200	6.000	6.000	577	-0.06(-0.99%)
Nov 23, 2016		6.060	6.060	6.060	0	+0.20(+3.41%)
Nov 22, 2016	5.730	5.860	5.690	5.860	794	+0.16(+2.81%)
Nov 21, 2016	6.460	6.509	5.700	5.700	3,498	-0.76(-11.76%)
Nov 18, 2016	6.760	6.760	6.460	6.460	2,967	-0.29(-4.30%)
Nov 17, 2016	6.750	6.750	6.570	6.750	1,286	+0.17(+2.56%)
Nov 16, 2016	6.450	6.690	6.450	6.581	1,619	-0.11(-1.63%)
Nov 15, 2016	7.171	7.171	6.690	6.690	497	-0.57(-7.85%)
Nov 14, 2016	7.495	7.533	7.260	7.260	3,807	-0.33(-4.35%)
Nov 11, 2016	7.633	7.633	7.590	7.590	2,373	-0.12(-1.56%)
Nov 10, 2016	7.050	7.710	7.050	7.710	7,703	+0.99(+14.73%)
Nov 09, 2016	6.700	6.900	6.500	6.720	1,877	+0.05(+0.75%)
Nov 08, 2016	6.500	6.680	6.450	6.670	1,629	+0.04(+0.60%)
Nov 07, 2016	6.450	6.630	6.450	6.630	997	+0.12(+1.77%)
Nov 02, 2016				6.515	131	-0.11(-1.65%)

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.