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, 2008 8.700 8.950 8.600 8.950 1,200 +0.10(+1.13%)
Dec 30, 2008 8.500 8.850 8.500 8.850 1,000 +0.13(+1.49%)
Dec 29, 2008 8.500 8.720 8.500 8.720 2,100 +0.42(+5.06%)
Dec 26, 2008 8.300 8.540 8.100 8.300 3,886 -0.10(-1.19%)
Dec 24, 2008 8.400 8.400 8.400 8.400 0 +0.00(+0.00%)
Dec 23, 2008 8.400 8.400 8.400 8.400 100 +0.01(+0.12%)
Dec 22, 2008 8.200 8.390 8.200 8.390 500 +0.29(+3.58%)
Dec 19, 2008 8.200 8.200 8.100 8.100 300 -0.20(-2.41%)
Dec 18, 2008 8.700 8.700 8.300 8.300 1,100 -0.50(-5.68%)
Dec 17, 2008 8.800 8.800 8.800 8.800 503 +0.05(+0.57%)
Dec 16, 2008 8.310 8.800 8.240 8.750 3,815 +0.23(+2.70%)
Dec 15, 2008 8.910 8.910 8.520 8.520 804 -0.48(-5.33%)
Dec 12, 2008 9.000 9.000 9.000 9.000 300 +0.00(+0.00%)
Dec 11, 2008 9.010 9.010 9.000 9.000 300 +0.10(+1.12%)
Dec 10, 2008 8.900 8.900 8.900 8.900 100 -0.10(-1.11%)
Dec 09, 2008 9.000 9.000 9.000 9.000 300 +0.00(+0.00%)
Dec 08, 2008 9.000 9.000 9.000 9.000 100 +0.00(+0.00%)
Dec 05, 2008 9.000 9.000 9.000 9.000 0 +0.00(+0.00%)
Dec 04, 2008 8.900 9.000 8.900 9.000 200 +0.00(+0.00%)
Dec 03, 2008 9.000 9.000 8.820 9.000 400 -0.10(-1.10%)
Dec 02, 2008 9.100 9.100 9.100 9.100 235 +0.10(+1.11%)
Dec 01, 2008 9.000 9.000 9.000 9.000 317 +0.00(+0.00%)
Nov 28, 2008 9.000 9.000 9.000 9.000 0 +0.00(+0.00%)
Nov 26, 2008 8.980 9.000 8.980 9.000 1,373 +0.35(+4.05%)
Nov 25, 2008 9.000 9.000 8.650 8.650 3,372 -0.35(-3.89%)
Nov 24, 2008 9.010 9.020 9.000 9.000 2,300 +0.00(+0.00%)
Nov 21, 2008 8.900 9.000 8.900 9.000 2,200 +0.20(+2.27%)
Nov 20, 2008 8.500 8.800 7.940 8.800 3,200 +0.10(+1.15%)
Nov 19, 2008 9.000 9.000 8.500 8.700 1,900 -0.50(-5.43%)
Nov 18, 2008 9.000 9.200 9.000 9.200 1,300 +0.20(+2.22%)
Nov 17, 2008 9.100 9.350 9.000 9.000 2,800 -0.25(-2.70%)
Nov 14, 2008 9.250 9.250 9.250 9.250 200 +0.00(+0.00%)
Nov 13, 2008 9.100 9.250 9.100 9.250 353 +0.22(+2.44%)
Nov 12, 2008 9.030 9.030 9.030 9.030 100 -0.22(-2.38%)
Nov 11, 2008 9.250 9.250 9.250 9.250 100 +0.00(+0.00%)
Nov 10, 2008 9.750 9.750 9.250 9.250 800 -0.57(-5.80%)
Nov 07, 2008 9.750 9.820 9.740 9.820 400 -0.03(-0.30%)
Nov 06, 2008 9.240 9.850 9.240 9.850 200 +0.61(+6.60%)
Nov 05, 2008 8.500 9.240 8.500 9.240 1,500 +0.33(+3.68%)
Nov 04, 2008 8.710 9.210 8.700 8.912 6,066 +0.18(+2.01%)
Nov 03, 2008 8.500 8.736 8.500 8.736 200 +0.02(+0.19%)
Oct 31, 2008 8.250 8.720 8.250 8.720 200 +0.47(+5.70%)
Oct 30, 2008 8.250 8.250 8.250 8.250 0 +0.00(+0.00%)
Oct 29, 2008 8.250 8.250 7.500 8.250 3,366 -0.08(-0.96%)
Oct 28, 2008 8.330 8.330 8.330 8.330 0 +0.00(+0.00%)
Oct 27, 2008 8.500 8.500 8.330 8.330 1,241 +0.04(+0.48%)
Oct 23, 2008 8.290 8.290 8.290 8.290 0 +0.00(+0.00%)
Oct 22, 2008 8.290 8.290 8.290 8.290 100 -0.10(-1.19%)
Oct 21, 2008 8.390 8.390 8.390 8.390 0 +0.00(+0.00%)
Oct 20, 2008 8.280 8.490 8.050 8.390 6,400 +0.10(+1.21%)
Oct 17, 2008 8.240 8.640 8.040 8.290 12,600 +0.05(+0.61%)
Oct 16, 2008 8.360 8.640 7.950 8.240 8,700 -0.06(-0.72%)
Oct 15, 2008 8.310 8.310 8.300 8.300 200 -0.09(-1.07%)
Oct 14, 2008 8.500 8.562 8.300 8.390 1,700 +0.35(+4.35%)
Oct 13, 2008 7.730 8.210 7.730 8.040 5,100 +0.24(+3.08%)
Oct 10, 2008 8.280 8.280 7.800 7.800 600 +0.05(+0.65%)
Oct 09, 2008 8.250 8.250 7.750 7.750 4,807 -0.60(-7.19%)
Oct 08, 2008 8.110 8.350 8.000 8.350 2,304 +0.12(+1.46%)
Oct 07, 2008 7.900 8.530 7.900 8.230 16,795 +0.33(+4.18%)
Oct 06, 2008 7.890 7.900 7.500 7.900 25,000 -0.10(-1.25%)
Oct 03, 2008 8.050 8.330 7.920 8.000 0 -0.15(-1.84%)
Oct 02, 2008 8.250 8.250 8.150 8.150 1,600 -0.16(-1.93%)
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.