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

American Realty Investors (NY: ARL )

14.31 -0.25 (-1.72%)
Official Closing Price Updated: 7:00 PM EDT, Apr 23, 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 (%)
May 31, 2012 2.221 2.221 2.221 2.221 162 -0.18(-7.46%)
May 30, 2012 2.550 2.559 2.400 2.400 3,851 -0.16(-6.25%)
May 29, 2012 2.670 2.670 2.560 2.560 1,500 -0.13(-4.83%)
May 24, 2012 2.690 2.690 2.690 2.690 300 -0.01(-0.37%)
May 23, 2012 2.800 2.800 2.700 2.700 1,400 -0.10(-3.57%)
May 22, 2012 2.690 2.832 2.670 2.800 1,296 +0.08(+3.13%)
May 21, 2012 2.700 2.715 2.670 2.715 2,716 +0.02(+0.93%)
May 18, 2012 2.690 2.830 2.690 2.690 1,100 -0.16(-5.58%)
May 17, 2012 2.700 3.000 2.700 2.849 800 -0.05(-1.76%)
May 16, 2012 2.670 3.060 2.660 2.900 6,718 +0.09(+3.20%)
May 15, 2012 2.690 2.880 2.690 2.810 6,020 -0.03(-1.06%)
May 14, 2012 2.680 2.850 2.680 2.840 3,462 -0.02(-0.70%)
May 10, 2012 2.880 2.860 2.860 2.860 1,300 -0.14(-4.67%)
May 09, 2012 2.920 3.030 2.920 3.000 4,809 +0.15(+5.26%)
May 08, 2012 2.700 2.900 2.700 2.850 9,165 +0.20(+7.55%)
May 07, 2012 3.000 3.000 2.650 2.650 7,308 -0.34(-11.37%)
May 04, 2012 3.100 3.270 2.900 2.990 6,760 -0.05(-1.65%)
May 03, 2012 2.750 3.040 2.650 3.040 1,670 +0.39(+14.72%)
May 02, 2012 2.980 2.980 2.620 2.650 10,758 -0.40(-13.11%)
May 01, 2012 2.960 3.110 2.960 3.050 3,691 +0.13(+4.45%)
Apr 30, 2012 2.940 3.180 2.850 2.920 6,842 -0.19(-6.11%)
Apr 27, 2012 3.000 3.120 3.000 3.110 2,968 -0.07(-2.32%)
Apr 26, 2012 2.920 3.230 2.900 3.184 4,540 +0.18(+6.13%)
Apr 25, 2012 2.950 3.350 2.820 3.000 45,145 +0.28(+10.29%)
Apr 24, 2012 2.810 3.010 2.710 2.720 4,113 -0.06(-2.16%)
Apr 23, 2012 2.770 2.780 2.700 2.780 5,163 -0.02(-0.71%)
Apr 20, 2012 3.100 3.110 2.710 2.800 7,799 -0.20(-6.67%)
Apr 19, 2012 3.000 3.040 2.740 3.000 19,634 +0.05(+1.69%)
Apr 18, 2012 2.780 3.224 2.661 2.950 21,062 +0.10(+3.51%)
Apr 17, 2012 3.190 3.250 2.650 2.850 25,078 -0.20(-6.56%)
Apr 16, 2012 2.310 3.050 2.300 3.050 26,712 +0.71(+30.23%)
Apr 13, 2012 2.360 2.360 2.300 2.342 1,450 -0.06(-2.42%)
Apr 12, 2012 2.610 2.800 2.350 2.400 19,760 -0.10(-4.00%)
Apr 11, 2012 2.280 3.040 2.200 2.500 39,090 +0.20(+8.70%)
Apr 10, 2012 2.330 2.548 2.210 2.300 9,340 -0.07(-2.79%)
Apr 09, 2012 2.410 2.410 2.150 2.366 7,570 +0.09(+3.77%)
Apr 05, 2012 2.560 2.560 2.270 2.280 12,055 -0.22(-8.80%)
Apr 04, 2012 2.460 2.800 2.260 2.500 45,291 +0.09(+3.73%)
Apr 03, 2012 1.860 2.780 1.860 2.410 93,508 +0.61(+33.89%)
Apr 02, 2012 1.700 1.800 1.700 1.800 3,890 +0.10(+5.88%)
Mar 30, 2012 1.630 1.700 1.630 1.700 5,025 +0.05(+3.03%)
Mar 29, 2012 1.610 1.650 1.590 1.650 2,500 +0.14(+9.27%)
Mar 28, 2012 1.500 1.610 1.500 1.510 3,332 -0.08(-5.03%)
Mar 27, 2012 1.590 1.590 1.590 1.590 1,846 +0.01(+0.63%)
Mar 26, 2012 1.420 1.580 1.420 1.580 12,470 +0.08(+5.33%)
Mar 21, 2012 1.530 1.500 1.500 1.500 1,700 -0.02(-1.31%)
Mar 20, 2012 1.530 1.560 1.480 1.520 2,879 +0.02(+1.33%)
Mar 19, 2012 1.500 1.500 1.500 1.500 369 -0.05(-3.23%)
Mar 16, 2012 1.530 1.550 1.490 1.550 2,942 +0.06(+4.03%)
Mar 15, 2012 1.500 1.550 1.490 1.490 1,178 -0.09(-5.70%)
Mar 13, 2012 1.580 1.580 1.580 1.580 5,900 +0.00(+0.00%)
Mar 12, 2012 1.550 1.580 1.550 1.580 1,602 +0.02(+1.10%)
Mar 09, 2012 1.450 1.570 1.260 1.563 3,401 -0.02(-1.09%)
Mar 08, 2012 1.550 1.580 1.550 1.580 544 +0.03(+1.94%)
Mar 07, 2012 1.520 1.570 1.520 1.550 4,626 +0.01(+0.65%)
Mar 06, 2012 1.450 1.540 1.450 1.540 993 +0.00(+0.00%)
Mar 05, 2012 1.500 1.570 1.330 1.540 9,333 +0.04(+2.67%)
Mar 02, 2012 1.560 1.560 1.500 1.500 2,852 -0.06(-3.85%)
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.