Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

American Realty Investors (NY: ARL )

13.78 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 1, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2017 6.370 6.832 6.368 6.778 7,906 +0.28(+4.28%)
Jan 30, 2017 6.210 6.500 6.210 6.500 4,484 +0.30(+4.84%)
Jan 27, 2017 6.200 6.200 6.200 6.200 315 -0.03(-0.51%)
Jan 26, 2017 6.232 6.232 6.232 6.232 350 -0.02(-0.29%)
Jan 25, 2017 6.220 6.410 6.220 6.250 4,911 +0.03(+0.44%)
Jan 24, 2017 6.248 6.415 6.223 6.223 2,892 +0.05(+0.86%)
Jan 23, 2017 6.170 6.170 6.170 6.170 142 -0.01(-0.16%)
Jan 20, 2017 6.180 6.285 6.180 6.180 1,615 -0.08(-1.28%)
Jan 19, 2017 6.200 6.332 6.200 6.260 1,278 +0.12(+1.94%)
Jan 18, 2017 5.934 6.255 5.934 6.141 2,288 +0.35(+6.06%)
Jan 17, 2017 5.700 5.790 5.700 5.790 248 +0.22(+4.01%)
Jan 13, 2017 5.567 5.567 5.567 0 -0.18(-3.19%)
Jan 12, 2017 5.703 5.750 5.603 5.750 505 +0.00(+0.00%)
Jan 11, 2017 5.750 5.750 5.750 5.750 165 -0.09(-1.54%)
Jan 10, 2017 5.550 5.950 5.550 5.840 4,326 +0.28(+5.05%)
Jan 09, 2017 5.500 5.559 5.500 5.559 1,061 +0.05(+0.90%)
Jan 06, 2017 5.510 5.510 5.510 5.510 150 +0.10(+1.85%)
Jan 05, 2017 5.250 5.410 5.250 5.410 2,283 +0.19(+3.62%)
Jan 04, 2017 5.250 5.250 5.221 5.221 1,410 +0.04(+0.83%)
Jan 03, 2017 5.170 5.250 5.170 5.178 17,926 +0.01(+0.15%)
Dec 30, 2016 5.170 5.170 5.170 0 -0.01(-0.19%)
Dec 29, 2016 5.160 5.250 5.160 5.180 3,259 -0.06(-1.15%)
Dec 28, 2016 5.130 5.240 5.130 5.240 2,332 +0.07(+1.30%)
Dec 27, 2016 5.173 5.173 5.173 5.173 185 +0.02(+0.46%)
Dec 23, 2016 5.149 5.149 5.149 0 -0.06(-1.17%)
Dec 22, 2016 5.242 5.242 5.190 5.210 4,677 -0.05(-0.99%)
Dec 21, 2016 5.150 5.300 5.050 5.262 13,263 +0.03(+0.61%)
Dec 20, 2016 5.020 5.240 4.924 5.230 17,291 +0.16(+3.08%)
Dec 19, 2016 5.290 5.294 4.980 5.074 5,787 -0.22(-4.09%)
Dec 16, 2016 5.600 5.600 5.206 5.290 15,374 -0.36(-6.37%)
Dec 15, 2016 5.760 5.810 5.600 5.650 6,932 -0.12(-2.08%)
Dec 14, 2016 5.700 5.920 5.641 5.770 2,523 -0.05(-0.86%)
Dec 13, 2016 6.038 6.038 5.750 5.820 1,532 -0.25(-4.12%)
Dec 12, 2016 5.936 6.070 5.920 6.070 1,074 +0.06(+1.02%)
Dec 09, 2016 6.000 6.009 5.996 6.009 1,366 +0.08(+1.33%)
Dec 08, 2016 5.880 6.100 5.880 5.930 5,938 +0.06(+1.02%)
Dec 07, 2016 5.900 6.030 5.700 5.870 4,574 -0.11(-1.84%)
Dec 06, 2016 5.980 6.050 5.680 5.980 8,080 +0.03(+0.50%)
Dec 05, 2016 5.760 5.980 5.726 5.950 2,504 +0.05(+0.85%)
Dec 02, 2016 5.910 5.910 5.870 5.900 1,904 +0.00(+0.00%)
Dec 01, 2016 6.160 6.350 5.900 5.900 2,976 -0.55(-8.53%)
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%)
Nov 01, 2016 6.700 6.700 6.624 6.624 868 -0.08(-1.13%)
Oct 28, 2016 6.700 94 -0.03(-0.45%)
Oct 27, 2016 6.430 6.730 6.430 6.730 1,084 +0.30(+4.67%)
Oct 26, 2016 6.430 6.430 6.430 6.430 178 -0.13(-1.98%)
Oct 25, 2016 6.560 6.560 6.560 6.560 100 -0.25(-3.73%)
Oct 24, 2016 6.910 6.910 6.680 6.814 4,738 -0.24(-3.35%)
Oct 21, 2016 6.785 7.050 6.785 7.050 218 +0.05(+0.73%)
Oct 20, 2016 6.940 6.999 6.940 6.999 214 -0.05(-0.72%)
Oct 19, 2016 7.260 7.260 6.690 7.050 6,016 -0.09(-1.26%)
Oct 18, 2016 7.120 7.370 7.120 7.140 1,200 +0.03(+0.42%)
Oct 17, 2016 7.090 7.216 7.090 7.110 1,293 +0.02(+0.21%)
Oct 14, 2016 7.470 7.480 7.080 7.095 5,144 -0.41(-5.40%)
Oct 13, 2016 7.470 7.640 7.470 7.500 536 -0.08(-1.06%)
Oct 12, 2016 7.580 7.580 7.580 7.580 683 +0.10(+1.34%)
Oct 11, 2016 7.600 7.600 7.451 7.480 835 -0.26(-3.36%)
Oct 10, 2016 7.690 7.930 7.671 7.740 1,169 +0.05(+0.69%)
Oct 07, 2016 7.690 7.690 7.687 7.687 277 +0.04(+0.48%)
Oct 06, 2016 7.470 7.710 7.470 7.650 1,422 +0.02(+0.26%)
Oct 05, 2016 7.500 7.700 7.360 7.630 3,247 -0.02(-0.26%)
Oct 04, 2016 7.650 7.730 7.650 7.650 2,397 -0.17(-2.17%)
Oct 03, 2016 7.820 7.850 7.450 7.820 5,275 +0.01(+0.13%)
Sep 30, 2016 7.500 7.810 7.500 7.810 2,284 +0.31(+4.13%)
Sep 29, 2016 7.310 7.500 7.165 7.500 14,286 +0.26(+3.59%)
Sep 28, 2016 7.470 7.500 7.050 7.240 49,310 -0.07(-0.96%)
Sep 27, 2016 7.490 7.600 7.200 7.310 7,869 -0.19(-2.53%)
Sep 26, 2016 7.430 7.640 7.390 7.500 6,765 +0.00(+0.00%)
Sep 23, 2016 7.310 7.600 7.300 7.500 4,745 +0.07(+0.94%)
Sep 22, 2016 6.770 7.630 6.770 7.430 13,603 +0.68(+10.07%)
Sep 21, 2016 7.000 7.040 6.700 6.750 4,205 -0.24(-3.43%)
Sep 20, 2016 6.920 7.180 6.910 6.990 5,205 -0.06(-0.85%)
Sep 19, 2016 7.000 7.100 6.900 7.050 7,799 -0.24(-3.29%)
Sep 16, 2016 5.870 7.290 5.850 7.290 21,056 +1.11(+17.96%)
Sep 15, 2016 5.720 6.180 5.720 6.180 11,310 +0.45(+7.85%)
Sep 14, 2016 5.910 6.240 5.640 5.730 5,868 -0.18(-3.05%)
Sep 13, 2016 6.550 6.590 5.900 5.910 5,540 -0.57(-8.80%)
Sep 12, 2016 6.020 6.540 5.810 6.480 104,118 +0.55(+9.27%)
Sep 09, 2016 5.520 6.080 5.190 5.930 28,738 +0.54(+10.02%)
Sep 08, 2016 5.710 5.710 5.320 5.390 27,955 -0.31(-5.44%)
Sep 07, 2016 5.570 5.732 5.570 5.700 6,168 +0.04(+0.71%)
Sep 06, 2016 5.830 5.830 5.475 5.660 21,333 +0.03(+0.53%)
Sep 02, 2016 5.950 5.630 5.630 5.630 17,000 -0.37(-6.17%)
Sep 01, 2016 5.915 6.090 5.850 6.000 19,210 +0.06(+1.01%)
Aug 31, 2016 5.730 6.240 5.710 5.940 36,708 +0.24(+4.21%)
Aug 30, 2016 5.610 5.770 5.590 5.700 5,779 +0.12(+2.15%)
Aug 29, 2016 5.600 5.620 5.520 5.580 3,569 -0.09(-1.59%)
Aug 26, 2016 5.660 5.800 5.660 5.670 1,065 +0.01(+0.18%)
Aug 25, 2016 5.710 5.770 5.500 5.660 3,944 -0.12(-2.08%)
Aug 24, 2016 6.050 6.090 5.610 5.780 12,393 -0.13(-2.20%)
Aug 23, 2016 5.710 5.930 5.525 5.910 15,260 +0.21(+3.68%)
Aug 22, 2016 5.930 5.930 5.675 5.700 2,444 -0.19(-3.25%)
Aug 19, 2016 6.130 6.150 5.892 5.892 4,980 -0.38(-6.04%)
Aug 18, 2016 6.480 6.480 6.062 6.270 2,283 -0.32(-4.86%)
Aug 17, 2016 6.540 6.700 6.500 6.590 1,133 +0.27(+4.27%)
Aug 16, 2016 5.940 6.330 5.927 6.320 18,108 +0.42(+7.12%)
Aug 15, 2016 5.840 5.960 5.840 5.900 4,202 +0.08(+1.37%)
Aug 12, 2016 5.850 6.080 5.820 5.820 19,680 -0.08(-1.30%)
Aug 11, 2016 6.010 6.135 5.540 5.896 42,476 -0.24(-3.97%)
Aug 10, 2016 6.340 6.540 5.950 6.140 5,052 -0.31(-4.81%)
Aug 09, 2016 6.880 6.890 6.300 6.450 4,808 -0.29(-4.34%)
Aug 08, 2016 6.830 7.009 6.650 6.742 2,810 -0.02(-0.26%)
Aug 05, 2016 6.840 6.840 6.750 6.760 41,263 -0.08(-1.17%)
Aug 04, 2016 6.669 6.840 6.669 6.840 924 +0.19(+2.86%)
Aug 03, 2016 6.650 6.864 6.650 6.650 15,374 +0.05(+0.76%)
Aug 02, 2016 6.590 6.600 6.580 6.600 1,250 +0.06(+0.92%)
Aug 01, 2016 6.590 6.614 6.540 6.540 766 +0.12(+1.87%)
Jul 29, 2016 6.450 6.450 6.390 6.420 4,003 -0.02(-0.30%)
Jul 28, 2016 6.470 6.520 6.420 6.439 511 +0.09(+1.40%)
Jul 27, 2016 6.430 6.570 6.350 6.350 2,274 -0.09(-1.40%)
Jul 26, 2016 6.470 6.470 6.420 6.440 982 -0.01(-0.16%)
Jul 25, 2016 6.480 6.480 6.450 6.450 891 +0.29(+4.71%)
Jul 22, 2016 6.511 6.580 6.030 6.160 12,612 -0.42(-6.38%)
Jul 21, 2016 6.650 6.650 6.471 6.580 2,853 -0.28(-4.08%)
Jul 20, 2016 6.770 6.860 6.430 6.860 4,413 +0.21(+3.16%)
Jul 19, 2016 6.780 6.780 6.500 6.650 913 -0.18(-2.57%)
Jul 18, 2016 6.870 7.090 6.530 6.825 12,023 +0.07(+1.08%)
Jul 15, 2016 6.752 6.752 6.752 6.752 115 -0.03(-0.47%)
Jul 14, 2016 6.784 6.784 6.784 6.784 213 -0.32(-4.45%)
Jul 13, 2016 7.080 7.100 7.080 7.100 345 +0.06(+0.85%)
Jul 12, 2016 6.850 7.210 6.760 7.040 6,492 +0.20(+2.92%)
Jul 11, 2016 6.600 6.840 6.570 6.840 50,722 +0.29(+4.43%)
Jul 07, 2016 6.500 6.580 6.370 6.550 66 -0.01(-0.15%)
Jul 06, 2016 6.030 6.570 5.990 6.560 13,460 -0.02(-0.30%)
Jul 05, 2016 6.700 6.700 6.524 6.580 7,346 -0.07(-1.05%)
Jul 01, 2016 6.650 6.650 6.650 6.650 17,200 -0.13(-1.92%)
Jun 30, 2016 6.600 7.050 6.600 6.780 10,042 +0.18(+2.73%)
Jun 29, 2016 6.900 6.900 6.530 6.600 4,615 -0.24(-3.51%)
Jun 28, 2016 5.990 6.850 5.990 6.840 50,487 +0.87(+14.57%)
Jun 27, 2016 5.400 5.970 5.290 5.970 13,261 +0.07(+1.19%)
Jun 24, 2016 5.860 6.130 5.280 5.900 66,088 +0.10(+1.72%)
Jun 23, 2016 5.820 6.130 5.610 5.800 75,283 +0.05(+0.87%)
Jun 22, 2016 5.650 5.850 5.520 5.750 34,374 +0.23(+4.17%)
Jun 21, 2016 5.470 5.670 5.470 5.520 1,175 +0.04(+0.73%)
Jun 20, 2016 5.310 5.620 5.300 5.480 8,128 +0.16(+3.01%)
Jun 17, 2016 5.250 5.640 5.120 5.320 22,264 +0.17(+3.30%)
Jun 16, 2016 4.905 5.280 4.905 5.150 2,692 +0.01(+0.19%)
Jun 15, 2016 5.350 5.630 5.130 5.140 7,479 -0.27(-4.99%)
Jun 14, 2016 5.730 5.750 5.290 5.410 51,386 -0.31(-5.42%)
Jun 13, 2016 6.590 6.590 5.715 5.720 20,824 -0.87(-13.20%)
Jun 10, 2016 6.140 6.680 6.140 6.590 12,094 +0.12(+1.85%)
Jun 09, 2016 6.240 6.470 6.110 6.470 12,034 +0.34(+5.55%)
Jun 08, 2016 5.630 6.290 5.630 6.130 7,902 +0.03(+0.49%)
Jun 07, 2016 5.770 6.100 5.770 6.100 6,584 +0.29(+4.99%)
Jun 06, 2016 5.400 5.830 5.400 5.810 11,127 +0.47(+8.80%)
Jun 03, 2016 5.150 5.350 5.150 5.340 8,135 -0.03(-0.56%)
Jun 02, 2016 5.100 5.370 5.100 5.370 2,934 +0.30(+5.92%)
Jun 01, 2016 4.997 5.070 4.990 5.070 6,828 +0.07(+1.40%)
May 31, 2016 4.940 5.000 4.940 5.000 618 +0.20(+4.17%)
May 27, 2016 4.930 4.800 4.800 4.800 1,700 -0.20(-4.00%)
May 26, 2016 4.840 5.000 4.840 5.000 1,890 +0.26(+5.40%)
May 24, 2016 4.730 4.744 4.744 4.744 4,900 +0.00(+0.08%)
May 23, 2016 4.670 4.750 4.670 4.740 5,300 +0.07(+1.50%)
May 20, 2016 4.670 4.670 4.670 4.670 251 +0.04(+0.94%)
May 19, 2016 4.620 4.627 4.620 4.627 472 -0.00(-0.03%)
May 18, 2016 4.657 4.657 4.628 4.628 1,024 +0.07(+1.49%)
May 17, 2016 4.640 4.640 4.560 4.560 6,437 -0.13(-2.72%)
May 16, 2016 4.700 4.700 4.687 4.687 1,777 -0.01(-0.27%)
May 12, 2016 4.700 4.700 4.700 4.700 60 +0.26(+5.82%)
May 11, 2016 4.441 4.441 4.441 4.441 137 -0.12(-2.60%)
May 10, 2016 4.560 4.560 4.560 4.560 147 -0.08(-1.74%)
May 09, 2016 4.945 4.945 4.641 4.641 7,356 -0.43(-8.46%)
May 06, 2016 4.936 5.070 4.936 5.070 1,538 +0.27(+5.62%)
May 05, 2016 4.800 4.800 4.800 4.800 300 -0.11(-2.18%)
May 04, 2016 4.910 4.910 4.907 4.907 545 -0.17(-3.41%)
May 02, 2016 4.940 5.080 4.940 5.080 12 +0.23(+4.74%)
Apr 28, 2016 4.850 4.950 4.850 4.850 60 -0.10(-2.02%)
Apr 27, 2016 4.921 4.950 4.860 4.950 2,015 -0.02(-0.41%)
Apr 26, 2016 4.970 5.020 4.970 4.970 664 +0.07(+1.43%)
Apr 25, 2016 4.560 4.900 4.520 4.900 13,639 +0.27(+5.83%)
Apr 21, 2016 5.120 5.120 4.630 4.630 83 -0.47(-9.21%)
Apr 20, 2016 5.150 5.160 5.100 5.100 600 -0.05(-0.92%)
Apr 19, 2016 5.070 5.250 5.030 5.147 9,088 +0.21(+4.20%)
Apr 18, 2016 5.100 5.230 4.940 4.940 5,165 -0.15(-2.95%)
Apr 15, 2016 5.100 5.100 5.030 5.090 3,149 -0.06(-1.17%)
Apr 14, 2016 5.190 5.220 5.150 5.150 6,831 +0.06(+1.18%)
Apr 13, 2016 5.210 5.250 5.090 5.090 4,943 -0.05(-0.97%)
Apr 12, 2016 5.140 5.140 5.140 5.140 208 -0.07(-1.34%)
Apr 11, 2016 5.270 5.270 5.210 5.210 3,499 +0.00(+0.00%)
Apr 08, 2016 5.220 5.220 5.210 5.210 1,110 +0.15(+2.96%)
Apr 06, 2016 4.910 5.060 5.060 5.060 3,200 +0.10(+2.02%)
Apr 05, 2016 4.956 4.960 4.956 4.960 602 -0.04(-0.80%)
Apr 04, 2016 4.850 5.000 4.850 5.000 5,989 +0.15(+3.09%)
Apr 01, 2016 5.230 5.230 4.828 4.850 10,648 -0.29(-5.64%)
Mar 31, 2016 5.330 5.330 5.140 5.140 4,731 -0.14(-2.74%)
Mar 30, 2016 5.299 5.299 5.285 5.285 1,208 +0.00(+0.09%)
Mar 29, 2016 5.322 5.322 5.280 5.280 3,223 -0.00(-0.00%)
Mar 28, 2016 5.260 5.330 5.260 5.280 1,461 +0.19(+3.73%)
Mar 24, 2016 4.450 5.090 5.090 5.090 5,600 +0.82(+19.20%)
Mar 22, 2016 4.210 4.340 4.200 4.270 11 +0.07(+1.67%)
Mar 21, 2016 4.210 4.290 4.200 4.200 5,260 +0.04(+0.96%)
Mar 18, 2016 4.260 4.260 4.160 4.160 2,211 +0.04(+0.97%)
Mar 17, 2016 4.070 4.160 4.070 4.120 11,837 +0.20(+5.10%)
Mar 16, 2016 4.470 4.470 3.910 3.920 10,874 -0.58(-12.89%)
Mar 15, 2016 4.900 4.900 4.500 4.500 22,281 +0.49(+12.22%)
Mar 14, 2016 4.061 4.105 4.010 4.010 1,698 -0.10(-2.43%)
Mar 11, 2016 4.480 4.480 4.050 4.110 7,101 -0.33(-7.43%)
Mar 10, 2016 4.530 4.530 4.260 4.440 6,600 -0.19(-4.10%)
Mar 09, 2016 4.357 4.670 4.020 4.630 17,643 +0.33(+7.67%)
Mar 08, 2016 4.300 4.463 4.300 4.300 5,207 +0.10(+2.38%)
Mar 07, 2016 4.100 4.270 4.100 4.200 5,830 +0.02(+0.48%)
Mar 04, 2016 4.080 4.180 4.080 4.180 1,345 +0.02(+0.48%)
Mar 03, 2016 4.470 4.500 4.120 4.160 7,759 -0.20(-4.59%)
Mar 02, 2016 4.360 4.360 4.360 4.360 430 -0.10(-2.24%)
Feb 29, 2016 4.600 4.600 4.460 4.460 3 -0.11(-2.41%)
Feb 25, 2016 4.570 4.570 4.570 4.570 19 +0.12(+2.70%)
Feb 23, 2016 4.590 4.590 4.450 4.450 40 -0.01(-0.22%)
Feb 22, 2016 4.500 4.500 4.450 4.460 1,890 -0.14(-3.05%)
Feb 19, 2016 4.600 4.600 4.600 4.600 504 -0.01(-0.21%)
Feb 17, 2016 4.600 4.610 4.600 4.610 25 +0.07(+1.46%)
Feb 16, 2016 4.520 4.544 4.520 4.544 3,605 +0.14(+3.27%)
Feb 12, 2016 4.400 4.400 4.400 4.400 700 +0.14(+3.28%)
Feb 11, 2016 4.350 4.350 4.260 4.260 2,770 -0.11(-2.42%)
Feb 10, 2016 4.365 4.366 4.350 4.366 3,441 +0.01(+0.13%)
Feb 08, 2016 4.350 4.360 4.350 4.360 6 +0.10(+2.35%)
Feb 05, 2016 4.200 4.260 4.200 4.260 2,975 +0.13(+3.15%)
Feb 03, 2016 4.100 4.130 4.130 4.130 300 +0.05(+1.23%)
Feb 02, 2016 4.080 4.080 4.080 4.080 125 +0.13(+3.25%)
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.