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 30, 2007 7.950 8.110 7.950 8.080 8,700 +0.05(+0.62%)
Mar 29, 2007 8.120 8.120 8.000 8.030 3,400 -0.13(-1.59%)
Mar 28, 2007 8.160 8.160 8.160 8.160 600 +0.00(+0.00%)
Mar 27, 2007 8.180 8.390 8.100 8.160 9,900 +0.06(+0.74%)
Mar 26, 2007 8.100 8.100 8.100 8.100 0 +0.00(+0.00%)
Mar 23, 2007 8.100 8.100 8.100 8.100 500 -0.06(-0.74%)
Mar 22, 2007 8.160 8.160 8.160 8.160 200 -0.04(-0.49%)
Mar 21, 2007 8.220 8.220 8.200 8.200 900 -0.05(-0.61%)
Mar 20, 2007 7.750 8.250 7.750 8.250 46,300 -0.02(-0.24%)
Mar 19, 2007 8.270 8.270 8.270 8.270 0 +0.00(+0.00%)
Mar 16, 2007 8.300 8.310 8.270 8.270 1,800 +0.02(+0.24%)
Mar 15, 2007 8.250 8.250 8.250 8.250 500 +0.10(+1.23%)
Mar 14, 2007 8.150 8.150 8.150 8.150 600 -0.03(-0.37%)
Mar 13, 2007 8.190 8.190 8.180 8.180 300 +0.00(+0.00%)
Mar 12, 2007 8.160 8.180 8.150 8.180 1,900 -0.02(-0.24%)
Mar 09, 2007 8.170 8.200 8.170 8.200 400 +0.04(+0.49%)
Mar 08, 2007 8.160 8.160 8.160 8.160 100 -0.01(-0.12%)
Mar 07, 2007 8.160 8.240 8.160 8.170 3,100 -0.04(-0.49%)
Mar 06, 2007 8.200 8.210 8.200 8.210 900 +0.01(+0.12%)
Mar 05, 2007 8.250 8.270 8.200 8.200 1,300 -0.13(-1.56%)
Mar 02, 2007 8.330 8.330 8.330 8.330 100 +0.02(+0.24%)
Mar 01, 2007 8.390 8.390 8.310 8.310 1,100 +0.00(+0.00%)
Feb 28, 2007 8.310 8.320 8.310 8.310 800 -0.09(-1.07%)
Feb 27, 2007 8.590 8.590 8.300 8.400 3,700 -0.10(-1.18%)
Feb 26, 2007 8.480 8.500 8.480 8.500 3,600 +0.01(+0.12%)
Feb 23, 2007 8.490 8.500 8.450 8.490 400 +0.07(+0.83%)
Feb 22, 2007 8.420 8.420 8.340 8.420 400 +0.09(+1.08%)
Feb 21, 2007 8.500 8.510 8.330 8.330 7,900 -0.11(-1.30%)
Feb 20, 2007 8.300 8.440 8.230 8.440 7,600 +0.29(+3.56%)
Feb 16, 2007 8.170 8.170 8.150 8.150 3,200 +0.03(+0.37%)
Feb 15, 2007 8.160 8.160 8.120 8.120 2,000 -0.01(-0.12%)
Feb 14, 2007 8.130 8.130 8.130 8.130 0 +0.00(+0.00%)
Feb 13, 2007 8.130 8.130 8.130 8.130 100 +0.02(+0.25%)
Feb 12, 2007 7.800 8.230 7.800 8.110 9,000 +0.41(+5.32%)
Feb 09, 2007 7.720 7.720 7.700 7.700 800 -0.07(-0.95%)
Feb 08, 2007 7.770 7.774 7.760 7.774 1,100 -0.04(-0.47%)
Feb 07, 2007 7.800 7.810 7.800 7.810 1,000 +0.03(+0.39%)
Feb 06, 2007 7.700 7.780 7.700 7.780 3,400 +0.07(+0.86%)
Feb 05, 2007 7.710 7.714 7.700 7.714 1,600 -0.05(-0.62%)
Feb 02, 2007 7.760 7.763 7.750 7.763 1,900 -0.01(-0.19%)
Feb 01, 2007 7.780 7.780 7.777 7.777 200 -0.03(-0.42%)
Jan 31, 2007 7.830 7.830 7.810 7.810 1,000 -0.06(-0.76%)
Jan 30, 2007 7.860 7.870 7.860 7.870 300 -0.04(-0.51%)
Jan 29, 2007 7.910 7.910 7.910 7.910 0 +0.00(+0.00%)
Jan 26, 2007 7.960 7.960 7.910 7.910 200 +0.05(+0.64%)
Jan 25, 2007 7.860 7.860 7.860 7.860 400 -0.04(-0.51%)
Jan 24, 2007 7.850 7.900 7.850 7.900 900 +0.09(+1.15%)
Jan 23, 2007 7.800 7.810 7.800 7.810 400 +0.00(+0.00%)
Jan 22, 2007 7.750 7.810 7.700 7.810 2,600 +0.00(+0.00%)
Jan 19, 2007 7.710 7.850 7.700 7.810 2,700 +0.06(+0.77%)
Jan 18, 2007 7.760 7.760 7.750 7.750 1,800 -0.08(-1.00%)
Jan 17, 2007 7.840 7.850 7.690 7.829 3,300 +0.07(+0.88%)
Jan 16, 2007 7.790 7.790 7.760 7.760 500 -0.08(-1.02%)
Jan 12, 2007 7.880 7.880 7.814 7.840 800 -0.08(-0.98%)
Jan 11, 2007 7.940 7.940 7.918 7.918 200 +0.06(+0.74%)
Jan 10, 2007 7.770 7.860 7.760 7.860 1,000 +0.03(+0.44%)
Jan 09, 2007 7.690 7.825 7.690 7.825 3,200 +0.04(+0.45%)
Jan 08, 2007 7.790 7.790 7.730 7.790 1,400 -0.06(-0.76%)
Jan 05, 2007 7.710 7.850 7.700 7.850 1,700 +0.06(+0.77%)
Jan 04, 2007 7.740 7.790 7.710 7.790 1,300 -0.08(-1.02%)
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.