Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

American Realty Investors (NY: ARL )

13.83 -0.48 (-3.35%)
Official Closing Price Updated: 7:00 PM EDT, Apr 24, 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, 2012 3.090 3.090 2.730 2.730 387 -0.03(-1.09%)
Dec 27, 2012 2.760 2.760 2.760 2.760 0 -0.04(-1.43%)
Dec 26, 2012 2.760 2.800 2.760 2.800 1,319 +0.07(+2.49%)
Dec 24, 2012 2.710 2.732 2.710 2.732 1,556 -0.03(-1.01%)
Dec 21, 2012 2.760 2.761 2.760 2.760 1,670 -0.07(-2.42%)
Dec 20, 2012 2.710 2.829 2.710 2.829 2,314 +0.04(+1.38%)
Dec 19, 2012 2.820 3.020 2.790 2.790 16,393 +0.00(+0.00%)
Dec 18, 2012 2.790 2.790 2.790 2.790 600 +0.08(+2.95%)
Dec 17, 2012 2.710 2.710 2.710 2.710 1,600 -0.01(-0.37%)
Dec 14, 2012 2.720 2.720 2.710 2.720 2,000 +0.01(+0.31%)
Dec 13, 2012 2.780 2.780 2.700 2.712 5,991 -0.06(-2.11%)
Dec 12, 2012 2.780 2.800 2.750 2.770 1,482 -0.20(-6.73%)
Dec 10, 2012 2.740 2.970 2.970 2.970 5,900 -0.02(-0.67%)
Dec 07, 2012 2.875 2.990 2.875 2.990 505 +0.15(+5.28%)
Dec 06, 2012 3.000 3.000 2.840 2.840 590 +0.08(+2.90%)
Dec 05, 2012 2.760 2.760 2.760 2.760 100 +0.00(+0.00%)
Dec 04, 2012 2.760 2.760 2.725 2.760 765 -0.16(-5.48%)
Nov 30, 2012 2.850 2.960 2.850 2.920 948 -0.08(-2.67%)
Nov 29, 2012 3.320 3.330 3.000 3.000 8,703 +0.00(+0.00%)
Nov 28, 2012 3.000 3.050 3.000 3.000 2,700 +0.11(+3.81%)
Nov 20, 2012 2.680 2.890 2.890 2.890 2,700 +0.21(+7.84%)
Nov 19, 2012 2.680 2.690 2.680 2.680 600 +0.00(+0.00%)
Nov 16, 2012 2.670 2.680 2.670 2.680 769 +0.08(+3.08%)
Nov 15, 2012 2.710 2.710 2.600 2.600 1,218 -0.09(-3.35%)
Nov 14, 2012 2.810 2.905 2.690 2.690 734 -0.11(-3.93%)
Nov 13, 2012 2.930 2.930 2.800 2.800 2,044 -0.16(-5.41%)
Nov 09, 2012 2.960 2.960 2.960 2.960 0 -0.01(-0.34%)
Nov 08, 2012 3.070 3.070 2.930 2.970 700 -0.04(-1.33%)
Nov 07, 2012 3.010 3.010 3.000 3.010 3,531 +0.00(+0.00%)
Nov 06, 2012 3.010 3.030 3.010 3.010 961 -0.01(-0.33%)
Nov 05, 2012 3.260 3.260 3.010 3.020 1,329 -0.13(-4.13%)
Nov 01, 2012 3.320 3.150 3.150 3.150 400 -0.07(-2.17%)
Oct 31, 2012 3.050 3.230 3.010 3.220 1,242 +0.08(+2.55%)
Oct 26, 2012 3.240 3.140 3.140 3.140 500 +0.04(+1.29%)
Oct 25, 2012 3.124 3.290 3.100 3.100 4,421 -0.24(-7.19%)
Oct 24, 2012 3.290 3.360 3.290 3.340 769 -0.03(-0.76%)
Oct 23, 2012 3.040 3.518 3.020 3.366 16,801 -0.06(-1.87%)
Oct 19, 2012 3.390 3.430 3.340 3.430 3,834 +0.04(+1.18%)
Oct 18, 2012 3.440 3.440 3.390 3.390 500 +0.04(+1.25%)
Oct 17, 2012 3.510 3.510 3.348 3.348 5,228 -0.05(-1.53%)
Oct 16, 2012 3.000 3.550 3.000 3.400 25,056 +0.40(+13.33%)
Oct 15, 2012 3.200 3.200 2.720 3.000 14,078 -0.41(-12.02%)
Oct 12, 2012 3.080 3.500 2.960 3.410 6,718 +0.10(+3.02%)
Oct 11, 2012 3.100 3.320 2.937 3.310 1,396 +0.02(+0.61%)
Oct 10, 2012 3.400 3.500 3.290 3.290 5,476 -0.18(-5.08%)
Oct 09, 2012 3.493 3.500 3.466 3.466 1,268 +0.11(+3.15%)
Oct 08, 2012 3.133 3.360 3.133 3.360 5,364 +0.17(+5.33%)
Oct 05, 2012 3.110 3.280 3.110 3.190 596 +0.01(+0.24%)
Oct 04, 2012 3.270 3.270 3.146 3.183 1,522 -0.15(-4.43%)
Oct 03, 2012 3.330 3.330 3.330 3.330 100 -0.04(-1.19%)
Oct 02, 2012 3.300 3.400 3.280 3.370 1,761 +0.02(+0.60%)
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.