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

American Realty Investors (NY: ARL )

14.32 +0.47 (+3.39%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Dec 31, 2002 8.150 8.150 8.050 8.090 800 -0.11(-1.34%)
Dec 30, 2002 8.200 8.230 8.150 8.200 2,400 +0.02(+0.24%)
Dec 27, 2002 7.990 8.180 7.970 8.180 5,000 +0.13(+1.61%)
Dec 26, 2002 8.030 8.050 7.500 8.050 6,400 +0.03(+0.37%)
Dec 24, 2002 8.050 8.050 8.020 8.020 300 -0.09(-1.11%)
Dec 23, 2002 8.100 8.110 8.050 8.110 4,000 +0.08(+1.00%)
Dec 20, 2002 8.080 8.090 8.030 8.030 600 -0.12(-1.47%)
Dec 19, 2002 8.270 8.270 8.150 8.150 3,800 -0.13(-1.57%)
Dec 18, 2002 8.200 8.340 8.200 8.280 1,900 +0.03(+0.36%)
Dec 17, 2002 8.320 8.320 8.250 8.250 500 -0.04(-0.48%)
Dec 16, 2002 8.250 8.290 8.240 8.290 2,700 +0.00(+0.00%)
Dec 13, 2002 8.290 8.290 8.150 8.290 2,800 -0.04(-0.48%)
Dec 12, 2002 8.250 8.350 8.250 8.330 5,300 +0.05(+0.60%)
Dec 11, 2002 8.310 8.320 8.280 8.280 700 -0.02(-0.24%)
Dec 10, 2002 8.260 8.300 8.200 8.300 17,000 +0.00(+0.00%)
Dec 09, 2002 8.200 8.300 8.160 8.300 1,000 +0.04(+0.48%)
Dec 06, 2002 8.160 8.260 7.850 8.260 5,500 +0.01(+0.12%)
Dec 05, 2002 8.200 8.270 8.160 8.250 5,700 +0.25(+3.12%)
Dec 04, 2002 8.420 8.490 8.000 8.000 800 -0.56(-6.54%)
Dec 03, 2002 8.560 8.560 8.560 8.560 0 +0.00(+0.00%)
Dec 02, 2002 8.560 8.560 8.560 8.560 100 -0.03(-0.35%)
Nov 29, 2002 8.650 8.650 8.590 8.590 400 -0.09(-1.04%)
Nov 27, 2002 9.210 9.210 8.680 8.680 1,500 -0.52(-5.65%)
Nov 26, 2002 9.200 9.270 9.200 9.200 700 -0.09(-0.97%)
Nov 25, 2002 9.200 9.300 9.000 9.290 3,700 -0.01(-0.11%)
Nov 22, 2002 9.270 9.300 9.110 9.300 2,100 +0.00(+0.00%)
Nov 21, 2002 9.300 9.310 9.150 9.300 2,600 -0.05(-0.53%)
Nov 20, 2002 9.350 9.380 9.250 9.350 5,100 -0.06(-0.64%)
Nov 19, 2002 9.410 9.410 9.410 9.410 0 +0.00(+0.00%)
Nov 18, 2002 9.410 9.410 9.410 9.410 0 +0.00(+0.00%)
Nov 15, 2002 9.410 9.410 9.410 9.410 0 +0.00(+0.00%)
Nov 14, 2002 9.380 9.410 9.380 9.410 400 +0.04(+0.43%)
Nov 13, 2002 9.500 9.500 9.370 9.370 800 -0.03(-0.32%)
Nov 12, 2002 9.380 9.400 9.300 9.400 1,900 +0.10(+1.08%)
Nov 11, 2002 9.570 9.570 9.200 9.300 4,500 -0.36(-3.73%)
Nov 08, 2002 9.660 9.660 9.660 9.660 200 +0.01(+0.10%)
Nov 07, 2002 9.560 9.650 9.560 9.650 1,000 +0.10(+1.05%)
Nov 06, 2002 9.250 9.560 9.250 9.550 4,800 +0.38(+4.14%)
Nov 05, 2002 9.310 9.310 9.150 9.170 3,400 -0.35(-3.68%)
Nov 04, 2002 9.530 9.530 9.520 9.520 200 +0.04(+0.42%)
Nov 01, 2002 9.470 9.480 9.470 9.480 500 -0.07(-0.73%)
Oct 31, 2002 9.560 9.560 9.550 9.550 2,900 +0.00(+0.00%)
Oct 30, 2002 9.500 9.600 9.500 9.550 1,900 +0.09(+0.95%)
Oct 29, 2002 9.460 9.460 9.460 9.460 1,000 +0.00(+0.00%)
Oct 28, 2002 9.500 9.500 9.450 9.460 900 -0.04(-0.42%)
Oct 25, 2002 9.540 9.540 9.500 9.500 200 -0.05(-0.52%)
Oct 24, 2002 10.10 10.24 9.950 9.550 10,800 +0.10(+1.06%)
Oct 23, 2002 9.550 9.550 9.450 9.450 700 -0.20(-2.07%)
Oct 22, 2002 9.700 9.720 9.650 9.650 1,200 -0.10(-1.03%)
Oct 21, 2002 9.750 9.750 9.750 9.750 0 +0.00(+0.00%)
Oct 18, 2002 10.10 10.10 9.750 9.750 2,700 -0.37(-3.66%)
Oct 17, 2002 10.04 10.12 10.04 10.12 400 +0.12(+1.20%)
Oct 16, 2002 10.11 10.12 9.950 10.00 1,300 -0.13(-1.28%)
Oct 15, 2002 9.800 10.13 9.800 10.13 2,500 +0.23(+2.32%)
Oct 14, 2002 9.930 9.930 9.900 9.900 700 -0.08(-0.80%)
Oct 11, 2002 10.10 10.11 9.950 9.980 110,000 -0.24(-2.35%)
Oct 10, 2002 10.20 10.22 10.20 10.22 500 +0.02(+0.20%)
Oct 09, 2002 10.21 10.21 10.20 10.20 10,000 -0.08(-0.78%)
Oct 08, 2002 10.20 10.28 10.20 10.28 1,800 +0.18(+1.78%)
Oct 07, 2002 10.30 10.34 10.10 10.10 1,000 -0.20(-1.94%)
Oct 04, 2002 10.30 10.31 10.30 10.30 3,500 +0.24(+2.39%)
Oct 03, 2002 9.980 10.06 9.980 10.06 70,000 +0.05(+0.50%)
Oct 02, 2002 9.990 10.01 9.990 10.01 400 +0.11(+1.11%)
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.