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, 2008 11.80 11.80 10.84 11.01 35,300 -0.68(-5.82%)
Mar 28, 2008 11.68 11.90 11.67 11.69 8,900 -0.01(-0.09%)
Mar 27, 2008 11.62 12.07 11.62 11.70 6,200 +0.04(+0.34%)
Mar 26, 2008 11.70 11.90 11.66 11.66 3,000 -0.14(-1.19%)
Mar 25, 2008 12.10 12.25 11.80 11.80 21,400 -0.40(-3.28%)
Mar 24, 2008 12.15 12.32 12.00 12.20 6,300 +0.04(+0.33%)
Mar 21, 2008 12.07 12.29 12.07 12.16 9,500 +0.00(+0.00%)
Mar 20, 2008 12.07 12.29 12.07 12.16 9,500 +0.11(+0.91%)
Mar 19, 2008 12.17 12.33 12.05 12.05 10,400 -0.26(-2.11%)
Mar 18, 2008 12.30 12.34 11.99 12.31 28,100 +0.20(+1.65%)
Mar 17, 2008 12.10 12.30 12.02 12.11 12,301 +0.09(+0.75%)
Mar 14, 2008 11.94 12.18 11.86 12.02 13,100 +0.02(+0.17%)
Mar 13, 2008 12.08 12.18 11.65 12.00 11,600 +0.05(+0.42%)
Mar 12, 2008 11.93 12.30 11.76 11.95 14,000 +0.08(+0.67%)
Mar 11, 2008 10.85 12.01 10.60 11.87 47,200 +0.95(+8.70%)
Mar 10, 2008 10.49 11.16 10.43 10.92 31,200 +0.45(+4.30%)
Mar 07, 2008 10.67 10.82 10.21 10.47 16,800 -0.30(-2.79%)
Mar 06, 2008 10.65 10.99 10.55 10.77 20,800 +0.12(+1.13%)
Mar 05, 2008 10.23 10.65 10.20 10.65 9,300 +0.32(+3.10%)
Mar 04, 2008 10.16 10.45 10.15 10.33 12,000 +0.23(+2.28%)
Mar 03, 2008 9.910 10.25 9.350 10.10 9,300 +0.10(+1.00%)
Feb 29, 2008 10.40 10.40 9.700 10.00 16,600 -0.31(-3.01%)
Feb 28, 2008 10.20 10.31 9.850 10.31 10,900 +0.04(+0.39%)
Feb 27, 2008 10.11 10.27 10.10 10.27 3,300 -0.01(-0.10%)
Feb 26, 2008 10.38 10.38 10.01 10.28 1,500 +0.21(+2.09%)
Feb 25, 2008 9.800 10.07 9.680 10.07 4,700 +0.15(+1.51%)
Feb 22, 2008 9.960 9.980 9.790 9.920 2,800 +0.04(+0.40%)
Feb 21, 2008 9.800 10.00 9.700 9.880 4,500 -0.02(-0.20%)
Feb 20, 2008 9.700 10.00 9.680 9.900 10,500 +0.15(+1.54%)
Feb 19, 2008 9.600 9.800 9.500 9.750 10,700 +0.01(+0.10%)
Feb 18, 2008 10.04 10.04 9.740 9.740 0 +0.00(+0.00%)
Feb 15, 2008 10.04 10.04 9.740 9.740 5,100 -0.37(-3.66%)
Feb 14, 2008 9.910 10.15 9.910 10.11 3,000 +0.27(+2.74%)
Feb 13, 2008 9.600 9.950 9.550 9.840 9,100 +0.14(+1.44%)
Feb 12, 2008 9.500 9.740 9.500 9.700 15,800 +0.17(+1.78%)
Feb 11, 2008 9.280 9.530 9.280 9.530 1,600 +0.33(+3.59%)
Feb 08, 2008 9.250 9.250 9.110 9.200 1,900 +0.05(+0.55%)
Feb 07, 2008 9.150 9.150 9.150 9.150 0 +0.00(+0.00%)
Feb 06, 2008 9.010 9.150 9.010 9.150 6,800 +0.15(+1.67%)
Feb 05, 2008 8.990 9.000 8.980 9.000 2,400 +0.05(+0.56%)
Feb 04, 2008 9.250 9.250 8.930 8.950 2,000 +0.07(+0.79%)
Feb 01, 2008 8.800 8.880 8.800 8.880 3,900 +0.08(+0.91%)
Jan 31, 2008 8.800 8.800 8.710 8.800 2,000 +0.00(+0.00%)
Jan 30, 2008 8.800 8.850 8.800 8.800 3,000 +0.05(+0.57%)
Jan 29, 2008 8.900 8.910 8.750 8.750 1,500 -0.08(-0.91%)
Jan 28, 2008 9.330 9.450 8.800 8.830 17,707 -0.51(-5.46%)
Jan 25, 2008 9.340 9.340 9.340 9.340 0 +0.00(+0.00%)
Jan 24, 2008 9.340 9.340 9.340 9.340 200 -0.07(-0.74%)
Jan 23, 2008 9.350 9.410 9.350 9.410 1,300 -0.01(-0.11%)
Jan 22, 2008 9.250 9.440 9.250 9.420 1,000 +0.07(+0.75%)
Jan 21, 2008 9.350 9.410 9.310 9.350 0 +0.00(+0.00%)
Jan 18, 2008 9.350 9.410 9.310 9.350 2,600 -0.02(-0.21%)
Jan 17, 2008 9.410 9.450 9.370 9.370 1,000 -0.04(-0.43%)
Jan 16, 2008 9.390 9.410 9.340 9.410 5,600 -0.19(-1.98%)
Jan 15, 2008 9.700 9.700 9.550 9.600 10,800 -0.10(-1.03%)
Jan 14, 2008 9.550 9.700 9.548 9.700 5,600 +0.13(+1.38%)
Jan 11, 2008 9.620 9.670 9.568 9.568 3,000 -0.09(-0.95%)
Jan 10, 2008 9.550 9.660 9.550 9.660 700 -0.03(-0.31%)
Jan 09, 2008 9.500 9.690 9.500 9.690 2,900 +0.19(+2.00%)
Jan 08, 2008 9.500 9.510 9.500 9.500 2,300 -0.11(-1.14%)
Jan 07, 2008 9.800 9.900 9.450 9.610 8,300 -0.28(-2.83%)
Jan 04, 2008 9.900 9.900 9.890 9.890 1,800 +0.00(+0.00%)
Jan 03, 2008 9.890 9.900 9.810 9.890 1,300 +0.02(+0.20%)
Jan 02, 2008 9.850 9.880 9.780 9.870 2,200 +0.07(+0.71%)
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.