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, 2007 9.500 10.25 9.460 9.800 57,300 +0.29(+3.05%)
Dec 28, 2007 9.480 9.600 9.480 9.510 3,500 +0.00(+0.00%)
Dec 27, 2007 8.450 9.600 8.450 9.510 15,100 +0.67(+7.58%)
Dec 26, 2007 9.600 9.600 8.840 8.840 3,400 -0.84(-8.66%)
Dec 24, 2007 9.600 9.750 9.600 9.678 1,700 +0.03(+0.29%)
Dec 21, 2007 9.400 10.50 9.112 9.650 32,100 +0.14(+1.47%)
Dec 20, 2007 9.520 9.520 9.420 9.510 1,300 -0.11(-1.14%)
Dec 19, 2007 9.690 9.690 9.620 9.620 1,600 -0.13(-1.33%)
Dec 18, 2007 9.580 9.990 9.480 9.750 20,300 +0.25(+2.63%)
Dec 17, 2007 9.500 9.500 9.500 9.500 200 -0.12(-1.27%)
Dec 14, 2007 9.622 9.622 9.622 9.622 0 +0.00(+0.00%)
Dec 13, 2007 9.500 9.650 9.500 9.622 1,300 +0.02(+0.23%)
Dec 12, 2007 9.260 9.600 9.260 9.600 15,600 +0.25(+2.67%)
Dec 11, 2007 9.250 9.350 9.250 9.350 1,000 -0.03(-0.36%)
Dec 10, 2007 9.150 9.384 9.090 9.384 15,100 +0.23(+2.56%)
Dec 07, 2007 9.000 9.200 9.000 9.150 5,700 +0.35(+3.98%)
Dec 06, 2007 8.870 8.870 8.800 8.800 1,200 -0.09(-1.01%)
Dec 05, 2007 8.850 8.900 8.850 8.890 700 -0.04(-0.45%)
Dec 04, 2007 8.930 8.930 8.930 8.930 2,000 +0.01(+0.11%)
Dec 03, 2007 8.840 9.030 8.840 8.920 700 +0.07(+0.79%)
Nov 30, 2007 8.700 8.850 8.650 8.850 46,100 +0.09(+1.03%)
Nov 29, 2007 8.770 8.770 8.690 8.760 3,800 -0.01(-0.11%)
Nov 28, 2007 8.770 8.770 8.770 8.770 0 +0.00(+0.00%)
Nov 27, 2007 8.760 8.800 8.750 8.770 4,200 +0.02(+0.23%)
Nov 26, 2007 8.750 8.780 8.740 8.750 800 -0.05(-0.57%)
Nov 23, 2007 8.800 8.800 8.800 8.800 200 +0.05(+0.57%)
Nov 21, 2007 8.560 8.800 8.560 8.750 10,900 +0.18(+2.10%)
Nov 20, 2007 8.570 8.570 8.570 8.570 100 -0.04(-0.46%)
Nov 19, 2007 8.650 8.650 8.610 8.610 300 -0.04(-0.46%)
Nov 16, 2007 8.590 8.650 8.590 8.650 200 -0.11(-1.26%)
Nov 15, 2007 8.700 8.760 8.670 8.760 4,800 +0.10(+1.15%)
Nov 14, 2007 8.670 8.670 8.660 8.660 700 +0.01(+0.12%)
Nov 13, 2007 8.600 8.700 8.550 8.650 5,700 +0.00(+0.00%)
Nov 12, 2007 8.650 8.650 8.650 8.650 0 +0.00(+0.00%)
Nov 09, 2007 8.610 8.660 8.610 8.650 1,000 +0.00(+0.00%)
Nov 08, 2007 8.570 8.650 8.570 8.650 6,300 +0.07(+0.82%)
Nov 07, 2007 8.380 8.650 8.360 8.580 8,700 +0.19(+2.26%)
Nov 06, 2007 7.930 8.460 7.930 8.390 11,300 +0.43(+5.40%)
Nov 05, 2007 7.910 7.960 7.910 7.960 3,300 +0.04(+0.51%)
Nov 02, 2007 7.860 7.920 7.860 7.920 2,200 +0.12(+1.54%)
Nov 01, 2007 7.310 7.899 7.250 7.800 9,100 +0.41(+5.55%)
Oct 31, 2007 7.350 7.440 7.350 7.390 1,100 -0.01(-0.14%)
Oct 30, 2007 7.410 7.410 7.400 7.400 2,900 -0.05(-0.67%)
Oct 29, 2007 7.240 7.450 7.220 7.450 8,400 +0.30(+4.20%)
Oct 26, 2007 7.110 7.170 7.040 7.150 4,700 +0.05(+0.70%)
Oct 25, 2007 7.100 7.100 7.100 7.100 600 -0.08(-1.11%)
Oct 24, 2007 7.270 7.280 7.180 7.180 600 -0.12(-1.64%)
Oct 23, 2007 7.210 7.310 7.210 7.300 1,500 +0.08(+1.11%)
Oct 22, 2007 7.300 7.310 7.220 7.220 800 -0.13(-1.77%)
Oct 19, 2007 7.350 7.350 7.340 7.350 800 +0.00(+0.00%)
Oct 18, 2007 7.350 7.350 7.350 7.350 100 +0.00(+0.00%)
Oct 17, 2007 7.470 7.470 7.350 7.350 700 -0.02(-0.27%)
Oct 16, 2007 7.450 7.450 7.370 7.370 2,600 -0.03(-0.41%)
Oct 15, 2007 7.400 7.400 7.400 7.400 200 -0.01(-0.13%)
Oct 12, 2007 7.360 7.450 7.360 7.410 4,300 +0.04(+0.54%)
Oct 11, 2007 7.370 7.370 7.370 7.370 0 +0.00(+0.00%)
Oct 10, 2007 7.360 7.370 7.360 7.370 400 +0.05(+0.68%)
Oct 09, 2007 7.310 7.320 7.300 7.320 3,300 -0.03(-0.41%)
Oct 08, 2007 7.250 7.350 7.150 7.350 8,800 +0.05(+0.68%)
Oct 05, 2007 7.310 7.310 7.300 7.300 200 -0.05(-0.68%)
Oct 04, 2007 7.350 7.350 7.350 7.350 100 -0.01(-0.14%)
Oct 03, 2007 7.360 7.360 7.360 7.360 2,000 +0.05(+0.68%)
Oct 02, 2007 7.310 7.310 7.310 7.310 0 +0.00(+0.00%)
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.