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 (%)
Sep 30, 2011 1.620 1.620 1.620 1.620 819 -0.02(-1.46%)
Sep 29, 2011 1.630 1.644 1.630 1.644 597 +0.01(+0.86%)
Sep 28, 2011 1.640 1.640 1.630 1.630 200 +0.00(+0.00%)
Sep 27, 2011 1.730 1.730 1.630 1.630 564 -0.10(-5.78%)
Sep 26, 2011 1.730 1.730 1.730 1.730 351 -0.06(-3.35%)
Sep 22, 2011 1.800 1.790 1.790 1.790 1,100 -0.08(-4.28%)
Sep 20, 2011 1.930 1.870 1.870 1.870 1,300 -0.04(-2.09%)
Sep 19, 2011 1.980 2.100 1.890 1.910 4,164 +0.03(+1.60%)
Sep 16, 2011 1.800 1.880 1.800 1.880 1,291 +0.08(+4.44%)
Sep 14, 2011 1.800 1.800 1.800 1.800 0 -0.03(-1.64%)
Sep 12, 2011 1.830 1.830 1.830 1.830 0 +0.01(+0.55%)
Sep 09, 2011 1.750 1.820 1.750 1.820 1,050 -0.05(-2.67%)
Sep 08, 2011 1.730 1.870 1.730 1.870 1,235 +0.03(+1.63%)
Sep 07, 2011 1.760 1.840 1.760 1.840 200 +0.08(+4.66%)
Sep 06, 2011 1.750 1.758 1.730 1.758 1,464 -0.06(-3.41%)
Sep 02, 2011 1.820 1.820 1.810 1.820 400 -0.08(-4.21%)
Sep 01, 2011 1.820 1.910 1.820 1.900 934 +0.02(+1.06%)
Aug 31, 2011 1.880 1.880 1.880 1.880 250 +0.04(+2.17%)
Aug 30, 2011 1.850 1.870 1.800 1.840 2,665 +0.03(+1.66%)
Aug 29, 2011 1.790 1.810 1.760 1.810 1,690 -0.04(-2.16%)
Aug 26, 2011 1.770 1.850 1.720 1.850 4,173 +0.02(+1.09%)
Aug 25, 2011 1.810 1.870 1.810 1.830 925 +0.06(+3.39%)
Aug 24, 2011 1.950 1.951 1.730 1.770 5,412 -0.19(-9.69%)
Aug 22, 2011 2.020 1.960 1.960 1.960 2,300 -0.07(-3.45%)
Aug 19, 2011 2.000 2.030 2.000 2.030 3,495 +0.03(+1.50%)
Aug 18, 2011 2.000 2.000 2.000 2.000 100 -0.04(-1.96%)
Aug 17, 2011 2.020 2.060 2.000 2.040 729 +0.04(+2.00%)
Aug 16, 2011 2.080 2.170 2.000 2.000 7,845 -0.05(-2.44%)
Aug 15, 2011 2.010 2.080 2.010 2.050 2,800 +0.00(+0.00%)
Aug 12, 2011 2.150 2.212 2.050 2.050 3,160 +0.05(+2.50%)
Aug 11, 2011 2.020 2.020 2.000 2.000 300 +0.08(+4.17%)
Aug 10, 2011 2.050 2.050 1.920 1.920 2,025 -0.13(-6.34%)
Aug 09, 2011 2.050 2.240 1.890 2.050 9,537 -0.20(-8.89%)
Aug 08, 2011 2.290 2.290 2.100 2.250 2,475 -0.05(-2.17%)
Aug 05, 2011 2.130 2.510 2.130 2.300 64,231 +0.20(+9.52%)
Aug 04, 2011 2.110 2.120 2.100 2.100 3,788 +0.00(+0.00%)
Aug 03, 2011 2.100 2.100 2.100 2.100 600 -0.01(-0.47%)
Aug 02, 2011 2.110 2.110 2.110 2.110 100 +0.00(+0.00%)
Aug 01, 2011 2.100 2.110 2.100 2.110 2,706 -0.13(-5.80%)
Jul 29, 2011 2.050 2.240 2.050 2.240 7,544 +0.15(+7.18%)
Jul 28, 2011 2.250 2.250 2.050 2.090 4,105 -0.11(-5.00%)
Jul 27, 2011 2.130 2.200 2.130 2.200 300 +0.06(+2.80%)
Jul 26, 2011 2.250 2.250 2.111 2.140 6,575 -0.11(-4.89%)
Jul 25, 2011 2.250 2.280 2.184 2.250 8,508 -0.01(-0.44%)
Jul 22, 2011 2.260 2.260 2.260 2.260 2,561 -0.02(-0.88%)
Jul 21, 2011 2.280 2.280 2.260 2.280 1,681 +0.03(+1.33%)
Jul 20, 2011 2.280 2.280 2.250 2.250 1,227 +0.00(+0.00%)
Jul 19, 2011 2.250 2.280 2.250 2.250 1,782 +0.00(+0.00%)
Jul 15, 2011 2.200 2.250 2.250 2.250 2,300 +0.05(+2.27%)
Jul 14, 2011 2.320 2.330 2.184 2.200 8,450 -0.15(-6.34%)
Jul 13, 2011 2.300 2.350 2.300 2.349 5,815 +0.03(+1.21%)
Jul 12, 2011 2.510 2.510 2.320 2.321 6,689 -0.13(-5.27%)
Jul 11, 2011 2.460 2.491 2.320 2.450 2,800 +0.02(+0.82%)
Jul 08, 2011 2.450 2.500 2.310 2.430 2,940 -0.05(-2.02%)
Jul 07, 2011 2.540 2.590 2.430 2.480 6,195 -0.02(-0.80%)
Jul 06, 2011 2.430 2.580 2.430 2.500 5,150 +0.13(+5.49%)
Jul 05, 2011 2.570 2.660 2.220 2.370 18,603 -0.20(-7.78%)
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.