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, 2005 9.000 9.000 9.000 9.000 100 -0.05(-0.55%)
Mar 30, 2005 9.160 9.200 9.050 9.050 2,700 -0.01(-0.11%)
Mar 29, 2005 9.150 9.240 9.060 9.060 2,200 -0.11(-1.20%)
Mar 28, 2005 9.250 9.250 9.160 9.170 600 -0.18(-1.93%)
Mar 24, 2005 9.250 9.350 9.160 9.350 600 +0.00(+0.00%)
Mar 23, 2005 9.350 9.350 9.350 9.350 400 -0.08(-0.85%)
Mar 22, 2005 9.430 9.430 9.430 9.430 200 -0.02(-0.21%)
Mar 21, 2005 9.450 9.450 9.370 9.450 2,300 -0.03(-0.32%)
Mar 18, 2005 9.410 9.500 9.410 9.480 5,400 +0.13(+1.39%)
Mar 17, 2005 9.350 9.350 9.350 9.350 0 +0.00(+0.00%)
Mar 16, 2005 9.350 9.350 9.350 9.350 0 +0.00(+0.00%)
Mar 15, 2005 9.420 9.420 9.330 9.350 4,100 -0.12(-1.27%)
Mar 14, 2005 9.470 9.470 9.470 9.470 200 -0.06(-0.63%)
Mar 11, 2005 9.290 9.540 9.290 9.530 3,900 +0.22(+2.36%)
Mar 10, 2005 9.230 9.450 9.230 9.310 3,300 +0.04(+0.43%)
Mar 09, 2005 9.370 9.390 9.270 9.270 2,500 -0.18(-1.90%)
Mar 08, 2005 9.450 9.450 9.450 9.450 500 +0.07(+0.75%)
Mar 07, 2005 9.160 9.380 8.900 9.380 14,400 +0.13(+1.41%)
Mar 04, 2005 9.200 9.250 9.200 9.250 500 -0.02(-0.22%)
Mar 03, 2005 9.270 9.270 9.270 9.270 0 +0.00(+0.00%)
Mar 02, 2005 9.270 9.270 9.270 9.270 400 +0.06(+0.65%)
Mar 01, 2005 9.210 9.210 9.210 9.210 200 +0.02(+0.22%)
Feb 28, 2005 9.350 9.350 9.120 9.190 3,700 -0.16(-1.71%)
Feb 25, 2005 9.260 9.350 9.260 9.350 2,400 +0.02(+0.21%)
Feb 24, 2005 9.330 9.330 9.330 9.330 200 +0.03(+0.32%)
Feb 23, 2005 9.300 9.300 9.270 9.300 1,300 -0.05(-0.53%)
Feb 22, 2005 9.390 9.390 9.350 9.350 1,200 +0.00(+0.00%)
Feb 18, 2005 9.390 9.390 9.260 9.350 3,600 +0.04(+0.43%)
Feb 17, 2005 9.300 9.310 9.210 9.310 2,300 -0.04(-0.43%)
Feb 16, 2005 9.350 9.350 9.350 9.350 1,900 +0.00(+0.00%)
Feb 15, 2005 9.200 9.350 9.200 9.350 5,100 +0.18(+1.96%)
Feb 14, 2005 9.300 9.300 9.170 9.170 1,400 -0.23(-2.45%)
Feb 11, 2005 9.400 9.400 9.400 9.400 1,000 -0.05(-0.53%)
Feb 10, 2005 9.520 9.520 9.424 9.450 600 -0.08(-0.84%)
Feb 09, 2005 9.530 9.530 9.530 9.530 0 +0.00(+0.00%)
Feb 08, 2005 9.600 9.600 9.530 9.530 600 -0.04(-0.42%)
Feb 07, 2005 9.600 9.630 9.570 9.570 2,900 +0.02(+0.21%)
Feb 04, 2005 9.430 9.550 9.430 9.550 1,200 +0.11(+1.17%)
Feb 03, 2005 9.440 9.440 9.440 9.440 1,600 +0.04(+0.43%)
Feb 02, 2005 9.400 9.400 9.400 9.400 0 +0.00(+0.00%)
Feb 01, 2005 9.330 9.400 9.300 9.400 800 +0.05(+0.53%)
Jan 31, 2005 9.440 9.440 9.350 9.350 300 -0.10(-1.06%)
Jan 28, 2005 9.500 9.500 9.450 9.450 500 -0.05(-0.53%)
Jan 27, 2005 9.500 9.500 9.500 9.500 0 +0.00(+0.00%)
Jan 26, 2005 9.500 9.500 9.500 9.500 0 +0.00(+0.00%)
Jan 25, 2005 9.600 9.600 9.500 9.500 500 -0.15(-1.55%)
Jan 24, 2005 9.700 9.700 9.650 9.650 300 -0.06(-0.62%)
Jan 21, 2005 9.850 9.850 9.710 9.710 2,300 -0.15(-1.52%)
Jan 20, 2005 9.820 9.860 9.820 9.860 1,900 -0.08(-0.80%)
Jan 19, 2005 9.850 9.940 9.850 9.940 500 -0.01(-0.10%)
Jan 18, 2005 9.900 9.950 9.800 9.950 1,000 -0.04(-0.40%)
Jan 14, 2005 9.900 9.990 9.900 9.990 800 +0.04(+0.40%)
Jan 13, 2005 9.800 9.950 9.750 9.950 3,000 +0.20(+2.05%)
Jan 12, 2005 9.790 9.790 9.750 9.750 400 -0.05(-0.51%)
Jan 11, 2005 9.800 9.800 9.800 9.800 500 +0.02(+0.20%)
Jan 10, 2005 9.430 9.780 9.410 9.780 4,800 +0.27(+2.84%)
Jan 07, 2005 9.510 9.510 9.510 9.510 100 +0.00(+0.00%)
Jan 06, 2005 9.500 9.510 9.500 9.510 200 +0.00(+0.00%)
Jan 05, 2005 9.510 9.510 9.510 9.510 900 -0.09(-0.94%)
Jan 04, 2005 9.500 9.600 9.500 9.600 1,000 +0.09(+0.95%)
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.