Skip to main content

American Realty Investors (NY: ARL )

18.15 +0.03 (+0.17%)
Streaming Delayed Price Updated: 11:49 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2012 2.940 3.180 2.850 2.920 6,842 -0.19(-6.11%)
Apr 27, 2012 3.000 3.120 3.000 3.110 2,968 -0.07(-2.32%)
Apr 26, 2012 2.920 3.230 2.900 3.184 4,540 +0.18(+6.13%)
Apr 25, 2012 2.950 3.350 2.820 3.000 45,145 +0.28(+10.29%)
Apr 24, 2012 2.810 3.010 2.710 2.720 4,113 -0.06(-2.16%)
Apr 23, 2012 2.770 2.780 2.700 2.780 5,163 -0.02(-0.71%)
Apr 20, 2012 3.100 3.110 2.710 2.800 7,799 -0.20(-6.67%)
Apr 19, 2012 3.000 3.040 2.740 3.000 19,634 +0.05(+1.69%)
Apr 18, 2012 2.780 3.224 2.661 2.950 21,062 +0.10(+3.51%)
Apr 17, 2012 3.190 3.250 2.650 2.850 25,078 -0.20(-6.56%)
Apr 16, 2012 2.310 3.050 2.300 3.050 26,712 +0.71(+30.23%)
Apr 13, 2012 2.360 2.360 2.300 2.342 1,450 -0.06(-2.42%)
Apr 12, 2012 2.610 2.800 2.350 2.400 19,760 -0.10(-4.00%)
Apr 11, 2012 2.280 3.040 2.200 2.500 39,090 +0.20(+8.70%)
Apr 10, 2012 2.330 2.548 2.210 2.300 9,340 -0.07(-2.79%)
Apr 09, 2012 2.410 2.410 2.150 2.366 7,570 +0.09(+3.77%)
Apr 05, 2012 2.560 2.560 2.270 2.280 12,055 -0.22(-8.80%)
Apr 04, 2012 2.460 2.800 2.260 2.500 45,291 +0.09(+3.73%)
Apr 03, 2012 1.860 2.780 1.860 2.410 93,508 +0.61(+33.89%)
Apr 02, 2012 1.700 1.800 1.700 1.800 3,890 +0.10(+5.88%)
Mar 30, 2012 1.630 1.700 1.630 1.700 5,025 +0.05(+3.03%)
Mar 29, 2012 1.610 1.650 1.590 1.650 2,500 +0.14(+9.27%)
Mar 28, 2012 1.500 1.610 1.500 1.510 3,332 -0.08(-5.03%)
Mar 27, 2012 1.590 1.590 1.590 1.590 1,846 +0.01(+0.63%)
Mar 26, 2012 1.420 1.580 1.420 1.580 12,470 +0.08(+5.33%)
Mar 21, 2012 1.530 1.500 1.500 1.500 1,700 -0.02(-1.31%)
Mar 20, 2012 1.530 1.560 1.480 1.520 2,879 +0.02(+1.33%)
Mar 19, 2012 1.500 1.500 1.500 1.500 369 -0.05(-3.23%)
Mar 16, 2012 1.530 1.550 1.490 1.550 2,942 +0.06(+4.03%)
Mar 15, 2012 1.500 1.550 1.490 1.490 1,178 -0.09(-5.70%)
Mar 13, 2012 1.580 1.580 1.580 1.580 5,900 +0.00(+0.00%)
Mar 12, 2012 1.550 1.580 1.550 1.580 1,602 +0.02(+1.10%)
Mar 09, 2012 1.450 1.570 1.260 1.563 3,401 -0.02(-1.09%)
Mar 08, 2012 1.550 1.580 1.550 1.580 544 +0.03(+1.94%)
Mar 07, 2012 1.520 1.570 1.520 1.550 4,626 +0.01(+0.65%)
Mar 06, 2012 1.450 1.540 1.450 1.540 993 +0.00(+0.00%)
Mar 05, 2012 1.500 1.570 1.330 1.540 9,333 +0.04(+2.67%)
Mar 02, 2012 1.560 1.560 1.500 1.500 2,852 -0.06(-3.85%)
Mar 01, 2012 1.560 1.560 1.560 1.560 1,400 +0.00(+0.00%)
Feb 29, 2012 1.600 1.600 1.500 1.560 4,266 -0.04(-2.50%)
Feb 28, 2012 1.600 1.630 1.600 1.600 1,655 -0.06(-3.61%)
Feb 27, 2012 1.630 1.670 1.620 1.660 10,792 +0.06(+3.74%)
Feb 24, 2012 1.690 1.690 1.600 1.600 5,077 -0.03(-1.83%)
Feb 23, 2012 1.630 1.640 1.630 1.630 514 -0.02(-1.21%)
Feb 22, 2012 1.710 1.690 1.650 1.650 300 -0.06(-3.51%)
Feb 21, 2012 1.710 1.710 1.610 1.710 10,330 -0.05(-2.84%)
Feb 17, 2012 1.830 1.830 1.670 1.760 8,160 -0.01(-0.56%)
Feb 16, 2012 1.760 1.770 1.700 1.770 2,025 +0.01(+0.57%)
Feb 15, 2012 1.760 1.760 1.650 1.760 4,056 +0.00(+0.00%)
Feb 14, 2012 1.820 1.820 1.740 1.760 3,688 -0.07(-3.83%)
Feb 13, 2012 1.820 1.830 1.800 1.830 3,800 +0.00(+0.16%)
Feb 10, 2012 1.820 1.860 1.730 1.827 4,707 +0.01(+0.38%)
Feb 09, 2012 1.805 1.820 1.805 1.820 5,494 +0.01(+0.55%)
Feb 08, 2012 1.750 1.820 1.750 1.810 12,108 +0.06(+3.43%)
Feb 07, 2012 1.740 1.771 1.690 1.750 6,360 +0.01(+0.57%)
Feb 06, 2012 1.690 1.750 1.690 1.740 1,571 -0.04(-2.25%)
Feb 03, 2012 1.770 1.790 1.670 1.780 11,950 +0.01(+0.56%)
Feb 02, 2012 1.760 1.770 1.760 1.770 1,447 +0.02(+0.85%)
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.