Skip to main content

American Realty Investors (NY: ARL )

17.92 -0.20 (-1.10%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 5.330 5.330 5.330 5.330 166 +0.10(+1.91%)
Oct 30, 2014 5.230 5.230 5.230 5.230 200 +0.05(+0.97%)
Oct 29, 2014 5.070 5.200 5.100 5.180 900 +0.08(+1.57%)
Oct 28, 2014 5.150 5.200 5.016 5.100 3,273 +0.10(+2.00%)
Oct 27, 2014 5.190 5.240 5.000 5.000 690 -0.24(-4.58%)
Oct 23, 2014 5.240 5.240 5.240 5.240 84 -0.08(-1.54%)
Oct 22, 2014 5.350 5.350 5.322 5.322 343 -0.03(-0.52%)
Oct 21, 2014 5.280 5.350 5.280 5.350 211 +0.17(+3.36%)
Oct 17, 2014 5.180 5.180 5.180 5.176 5 -0.05(-1.03%)
Oct 16, 2014 5.240 5.400 5.160 5.230 7,448 -0.03(-0.49%)
Oct 15, 2014 5.320 5.320 5.320 5.256 997 -0.06(-1.20%)
Oct 14, 2014 5.320 5.340 5.330 5.320 1,388 -0.01(-0.19%)
Oct 13, 2014 5.380 5.380 5.330 5.330 434 -0.11(-2.02%)
Oct 10, 2014 5.320 5.440 5.320 5.440 1,253 +0.07(+1.30%)
Oct 09, 2014 5.320 5.450 5.320 5.370 2,561 +0.05(+0.94%)
Oct 07, 2014 5.340 5.340 5.320 5.320 27 -0.03(-0.55%)
Oct 06, 2014 5.330 5.450 5.321 5.349 2,277 -0.10(-1.85%)
Oct 03, 2014 5.510 5.510 5.326 5.450 4,576 -0.16(-2.85%)
Oct 02, 2014 5.320 5.700 5.320 5.610 11,345 +0.21(+3.89%)
Oct 01, 2014 5.495 5.495 5.400 5.400 1,276 +0.04(+0.75%)
Sep 30, 2014 5.400 5.500 5.360 5.360 4,088 -0.06(-1.11%)
Sep 29, 2014 5.480 5.480 5.340 5.420 2,175 +0.00(+0.00%)
Sep 26, 2014 5.340 5.420 5.330 5.420 1,593 +0.05(+0.93%)
Sep 25, 2014 5.500 5.500 5.370 5.370 726 +0.00(+0.00%)
Sep 24, 2014 5.550 5.550 5.320 5.370 9,989 -0.22(-3.94%)
Sep 23, 2014 5.610 5.664 5.490 5.590 5,881 -0.08(-1.41%)
Sep 22, 2014 5.674 5.674 5.570 5.670 2,701 -0.03(-0.53%)
Sep 19, 2014 5.800 5.850 5.550 5.700 12,658 -0.06(-1.04%)
Sep 18, 2014 6.020 6.060 5.750 5.760 14,644 -0.14(-2.37%)
Sep 17, 2014 5.390 6.360 5.390 5.900 58,300 +0.60(+11.32%)
Sep 16, 2014 5.230 5.300 5.220 5.300 4,732 -0.03(-0.56%)
Sep 15, 2014 5.230 5.380 5.230 5.330 7,209 +0.10(+1.91%)
Sep 12, 2014 5.130 5.232 5.090 5.230 9,318 +0.02(+0.38%)
Sep 11, 2014 5.130 5.260 5.100 5.210 2,592 +0.08(+1.56%)
Sep 10, 2014 5.100 5.200 5.100 5.130 1,251 -0.01(-0.19%)
Sep 09, 2014 5.490 5.520 5.140 5.140 18,085 -0.35(-6.38%)
Sep 08, 2014 5.600 5.610 5.430 5.490 1,965 -0.19(-3.35%)
Sep 05, 2014 5.660 5.790 5.660 5.680 4,946 -0.06(-1.05%)
Sep 04, 2014 5.860 5.860 5.700 5.740 4,464 -0.25(-4.17%)
Sep 03, 2014 5.830 5.990 5.830 5.990 1,267 +0.27(+4.72%)
Sep 02, 2014 5.900 5.900 5.700 5.720 1,974 -0.24(-4.03%)
Aug 29, 2014 5.730 5.960 5.960 5.960 3,000 +0.23(+4.01%)
Aug 28, 2014 5.880 5.880 5.690 5.730 2,490 -0.12(-2.05%)
Aug 27, 2014 5.760 5.850 5.760 5.850 291 +0.09(+1.56%)
Aug 26, 2014 5.750 5.852 5.730 5.760 1,925 +0.11(+1.95%)
Aug 25, 2014 5.650 5.690 5.650 5.650 1,452 -0.17(-2.92%)
Aug 22, 2014 5.720 5.820 5.670 5.820 1,698 -0.07(-1.20%)
Aug 21, 2014 5.840 6.000 5.770 5.891 10,823 -0.05(-0.83%)
Aug 20, 2014 5.940 5.940 5.940 5.940 17 +0.00(+0.00%)
Aug 19, 2014 5.940 6.080 5.940 5.940 11,458 +0.00(+0.00%)
Aug 18, 2014 6.010 6.080 5.940 5.940 1,976 -0.06(-1.03%)
Aug 15, 2014 6.000 6.002 6.000 6.002 600 +0.00(+0.03%)
Aug 14, 2014 6.030 6.050 6.000 6.000 700 -0.00(-0.00%)
Aug 13, 2014 5.940 6.110 5.940 6.000 6,308 +0.06(+1.01%)
Aug 12, 2014 6.110 6.110 5.940 5.940 697 -0.11(-1.82%)
Aug 11, 2014 5.740 6.050 5.740 6.050 2,277 +0.16(+2.72%)
Aug 08, 2014 6.032 6.032 5.990 5.890 1,866 -0.24(-3.92%)
Aug 07, 2014 6.090 6.310 6.050 6.130 17,149 -0.01(-0.16%)
Aug 06, 2014 6.100 6.140 6.100 6.140 335 -0.07(-1.13%)
Aug 05, 2014 6.450 6.450 6.190 6.210 19,957 -0.06(-0.96%)
Aug 04, 2014 6.460 6.530 6.237 6.270 1,789 -0.28(-4.27%)
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.