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 30, 2005 8.100 8.100 7.750 8.020 5,200 -0.08(-0.99%)
Dec 29, 2005 8.200 8.200 8.100 8.100 1,500 -0.16(-1.94%)
Dec 28, 2005 8.300 8.300 8.260 8.260 300 -0.09(-1.08%)
Dec 27, 2005 8.510 8.510 8.350 8.350 300 -0.26(-3.02%)
Dec 23, 2005 8.610 8.610 8.610 8.610 400 -0.02(-0.23%)
Dec 22, 2005 8.630 8.820 8.630 8.630 1,400 -0.01(-0.12%)
Dec 21, 2005 8.700 8.700 8.640 8.640 2,600 -0.11(-1.26%)
Dec 20, 2005 8.750 8.750 8.750 8.750 200 -0.05(-0.57%)
Dec 19, 2005 8.800 8.800 8.800 8.800 100 -0.02(-0.23%)
Dec 16, 2005 8.900 8.920 8.800 8.820 1,700 -0.14(-1.56%)
Dec 15, 2005 8.960 8.960 8.960 8.960 200 +0.00(+0.00%)
Dec 14, 2005 8.950 8.960 8.950 8.960 700 -0.07(-0.78%)
Dec 13, 2005 9.000 9.030 9.000 9.030 800 +0.02(+0.22%)
Dec 12, 2005 9.030 9.030 9.000 9.010 600 -0.02(-0.22%)
Dec 09, 2005 9.030 9.030 9.030 9.030 0 +0.00(+0.00%)
Dec 08, 2005 9.030 9.030 9.030 9.030 200 -0.06(-0.66%)
Dec 07, 2005 9.000 9.090 9.000 9.090 1,400 +0.08(+0.89%)
Dec 06, 2005 9.010 9.050 9.010 9.010 500 -0.14(-1.53%)
Dec 05, 2005 9.200 9.220 9.150 9.150 5,500 +0.04(+0.44%)
Dec 02, 2005 9.110 9.110 9.110 9.110 0 +0.00(+0.00%)
Dec 01, 2005 9.260 9.260 9.110 9.110 2,600 -0.24(-2.57%)
Nov 30, 2005 9.350 9.350 9.350 9.350 300 -0.14(-1.48%)
Nov 29, 2005 9.510 9.510 9.490 9.490 2,000 -0.04(-0.42%)
Nov 28, 2005 9.650 9.650 9.460 9.530 2,600 -0.22(-2.26%)
Nov 25, 2005 9.750 9.750 9.750 9.750 100 -0.09(-0.91%)
Nov 23, 2005 9.860 9.860 9.840 9.840 1,900 -0.01(-0.10%)
Nov 22, 2005 9.840 9.860 9.840 9.850 3,400 -0.04(-0.40%)
Nov 21, 2005 9.920 9.920 9.890 9.890 600 -0.06(-0.60%)
Nov 18, 2005 9.990 9.990 9.950 9.950 1,200 -0.04(-0.40%)
Nov 17, 2005 9.940 9.990 9.940 9.990 500 +0.05(+0.50%)
Nov 16, 2005 9.850 9.940 9.850 9.940 500 +0.09(+0.91%)
Nov 15, 2005 10.00 10.06 9.840 9.850 4,100 -0.20(-1.99%)
Nov 14, 2005 9.850 10.25 9.780 10.05 5,700 +0.15(+1.52%)
Nov 11, 2005 9.900 9.900 9.740 9.900 9,600 -0.05(-0.50%)
Nov 10, 2005 9.950 9.950 9.950 9.950 600 -0.10(-1.00%)
Nov 09, 2005 10.05 10.05 10.05 10.05 0 +0.00(+0.00%)
Nov 08, 2005 9.860 10.05 9.860 10.05 600 +0.10(+1.01%)
Nov 07, 2005 10.00 10.06 9.950 9.950 300 -0.14(-1.39%)
Nov 04, 2005 10.06 10.19 10.06 10.09 1,700 -0.10(-0.98%)
Nov 03, 2005 10.06 10.19 10.06 10.19 2,100 +0.17(+1.70%)
Nov 02, 2005 10.02 10.02 10.02 10.02 1,700 +0.00(+0.00%)
Nov 01, 2005 9.860 10.02 9.860 10.02 2,100 +0.26(+2.66%)
Oct 31, 2005 9.660 9.760 9.660 9.760 200 +0.00(+0.00%)
Oct 28, 2005 9.660 9.760 9.660 9.760 400 +0.00(+0.00%)
Oct 27, 2005 9.760 9.760 9.760 9.760 400 +0.00(+0.00%)
Oct 26, 2005 9.700 9.760 9.650 9.760 2,000 -0.04(-0.41%)
Oct 25, 2005 9.850 9.850 9.800 9.800 300 +0.04(+0.41%)
Oct 24, 2005 9.760 9.760 9.760 9.760 100 -0.09(-0.91%)
Oct 21, 2005 9.750 9.850 9.750 9.850 300 +0.10(+1.03%)
Oct 20, 2005 9.720 9.750 9.720 9.750 1,400 +0.10(+1.04%)
Oct 19, 2005 9.650 9.650 9.650 9.650 100 -0.09(-0.92%)
Oct 18, 2005 9.670 9.740 9.670 9.740 1,900 +0.09(+0.93%)
Oct 17, 2005 9.640 9.650 9.600 9.650 800 -0.02(-0.21%)
Oct 14, 2005 9.540 9.670 9.540 9.670 500 +0.16(+1.68%)
Oct 13, 2005 9.500 9.600 9.500 9.510 1,100 -0.09(-0.94%)
Oct 12, 2005 9.500 9.630 9.500 9.600 1,400 +0.05(+0.52%)
Oct 11, 2005 9.550 9.550 9.550 9.550 0 +0.00(+0.00%)
Oct 10, 2005 9.550 9.550 9.550 9.550 500 -0.08(-0.83%)
Oct 07, 2005 9.610 9.630 9.610 9.630 2,000 +0.12(+1.26%)
Oct 06, 2005 9.510 9.510 9.510 9.510 0 +0.00(+0.00%)
Oct 05, 2005 9.500 9.510 9.500 9.510 800 -0.01(-0.11%)
Oct 04, 2005 9.520 9.520 9.520 9.520 0 +0.00(+0.00%)
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.