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 (%)
Mar 31, 2014 9.610 9.610 9.440 9.460 1,854 -0.08(-0.84%)
Mar 28, 2014 9.810 9.820 9.540 9.540 906 -0.29(-2.95%)
Mar 27, 2014 9.930 9.930 9.794 9.830 3,298 -0.07(-0.71%)
Mar 26, 2014 9.685 9.900 9.620 9.900 8,319 +0.13(+1.33%)
Mar 25, 2014 9.650 9.790 9.650 9.770 4,598 -0.08(-0.86%)
Mar 24, 2014 10.14 10.25 9.650 9.855 17,954 -0.14(-1.45%)
Mar 21, 2014 10.17 10.35 9.650 10.00 21,037 +0.06(+0.60%)
Mar 20, 2014 9.820 10.32 9.650 9.940 22,244 +0.09(+0.91%)
Mar 19, 2014 10.10 10.10 9.850 9.850 1,039 -0.29(-2.86%)
Mar 18, 2014 10.10 10.15 9.993 10.14 1,821 +0.14(+1.40%)
Mar 17, 2014 9.870 10.31 9.750 10.00 9,747 +0.28(+2.88%)
Mar 14, 2014 9.840 10.44 9.600 9.720 15,753 -0.06(-0.61%)
Mar 13, 2014 10.40 10.46 9.640 9.780 24,984 -0.68(-6.50%)
Mar 12, 2014 8.800 10.48 8.510 10.46 24,669 +1.16(+12.47%)
Mar 11, 2014 9.650 9.650 9.190 9.300 7,028 -0.44(-4.54%)
Mar 10, 2014 9.370 9.742 9.110 9.742 5,739 -0.74(-7.04%)
Mar 07, 2014 10.60 10.60 10.30 10.48 2,001 +0.33(+3.27%)
Mar 06, 2014 10.00 10.99 10.00 10.15 14,526 +0.26(+2.65%)
Mar 05, 2014 9.760 9.920 9.750 9.886 2,758 +0.04(+0.37%)
Mar 04, 2014 9.845 9.850 9.845 9.850 803 +0.05(+0.51%)
Mar 03, 2014 9.850 9.850 9.740 9.800 2,529 +0.00(+0.00%)
Feb 28, 2014 9.231 9.800 9.231 9.800 2,388 +0.05(+0.51%)
Feb 27, 2014 9.850 9.850 9.680 9.750 1,743 +0.05(+0.52%)
Feb 26, 2014 9.850 9.850 9.690 9.700 1,941 -0.07(-0.72%)
Feb 25, 2014 9.400 9.770 9.272 9.770 7,476 +0.59(+6.43%)
Feb 24, 2014 9.180 9.180 9.130 9.180 1,724 +0.05(+0.55%)
Feb 21, 2014 9.100 9.130 8.980 9.130 853 -0.40(-4.20%)
Feb 20, 2014 9.849 9.850 9.520 9.530 1,174 +0.14(+1.49%)
Feb 19, 2014 9.250 9.390 9.000 9.390 6,773 +0.49(+5.51%)
Feb 18, 2014 8.240 9.320 8.210 8.900 19,071 +0.41(+4.83%)
Feb 14, 2014 7.980 8.490 8.490 8.490 4,200 +0.15(+1.83%)
Feb 13, 2014 8.870 9.030 7.990 8.338 17,335 -0.53(-6.00%)
Feb 12, 2014 9.610 9.850 8.860 8.870 10,586 -0.56(-5.94%)
Feb 11, 2014 9.170 10.34 9.170 9.430 30,418 -0.04(-0.42%)
Feb 10, 2014 7.690 9.840 7.690 9.470 42,741 +1.78(+23.15%)
Feb 07, 2014 6.820 7.690 6.820 7.690 14,029 +0.87(+12.76%)
Feb 06, 2014 6.260 7.000 6.230 6.820 11,714 +0.48(+7.57%)
Feb 05, 2014 6.380 6.490 6.230 6.340 2,611 -0.10(-1.55%)
Feb 04, 2014 6.440 6.479 6.281 6.440 6,950 +0.22(+3.48%)
Feb 03, 2014 6.100 6.448 5.780 6.224 9,243 +0.32(+5.39%)
Jan 31, 2014 5.880 6.100 5.800 5.905 2,632 +0.06(+0.95%)
Jan 30, 2014 5.815 6.051 5.815 5.850 2,409 -0.12(-2.01%)
Jan 29, 2014 5.850 5.970 5.850 5.970 2,512 +0.07(+1.19%)
Jan 28, 2014 5.900 5.900 5.880 5.900 2,455 +0.21(+3.69%)
Jan 27, 2014 5.378 5.840 5.378 5.690 2,404 +0.34(+6.36%)
Jan 24, 2014 5.400 5.440 5.260 5.350 3,400 -0.13(-2.37%)
Jan 23, 2014 5.500 5.500 5.286 5.480 4,302 +0.10(+1.86%)
Jan 22, 2014 5.128 5.410 5.128 5.380 3,115 +0.04(+0.75%)
Jan 21, 2014 5.130 5.340 5.125 5.340 4,301 +0.08(+1.52%)
Jan 17, 2014 5.090 5.260 5.260 5.260 5,200 -0.02(-0.38%)
Jan 16, 2014 5.060 5.440 5.020 5.280 5,396 +0.25(+5.07%)
Jan 15, 2014 5.090 5.080 4.330 5.025 34,242 -0.06(-1.28%)
Jan 14, 2014 5.160 5.325 4.900 5.090 10,204 -0.26(-4.86%)
Jan 13, 2014 5.230 5.450 5.160 5.350 5,577 -0.05(-0.93%)
Jan 10, 2014 5.040 5.410 4.810 5.400 5,919 +0.31(+6.09%)
Jan 09, 2014 5.060 5.210 5.060 5.090 2,760 -0.03(-0.49%)
Jan 08, 2014 4.900 5.150 4.780 5.115 3,218 -0.02(-0.49%)
Jan 07, 2014 5.090 5.270 5.020 5.140 5,534 -0.12(-2.28%)
Jan 06, 2014 5.320 5.360 5.260 5.260 3,274 +0.22(+4.37%)
Jan 03, 2014 4.975 5.180 4.975 5.040 3,960 -0.28(-5.26%)
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.