Skip to main content

American Realty Investors (NY: ARL )

17.92 -0.20 (-1.10%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 9.490 9.490 9.490 260 -0.39(-3.95%)
Oct 30, 2017 9.950 9.950 9.880 9.880 233 -0.07(-0.70%)
Oct 27, 2017 10.01 10.05 9.831 9.950 4,307 +0.56(+5.96%)
Oct 26, 2017 9.250 9.390 9.250 9.390 979 +0.32(+3.53%)
Oct 25, 2017 9.067 9.079 9.060 9.070 1,650 +0.02(+0.22%)
Oct 24, 2017 8.900 9.050 8.900 9.050 2,314 +0.02(+0.22%)
Oct 23, 2017 9.030 9.030 9.030 9.030 200 +0.09(+1.01%)
Oct 19, 2017 8.940 8.940 8.940 6 -0.31(-3.35%)
Oct 18, 2017 8.890 9.250 8.890 9.250 3,865 +0.45(+5.11%)
Oct 17, 2017 8.750 8.800 8.750 8.800 713 +0.02(+0.23%)
Oct 12, 2017 8.780 8.780 8.780 93 +0.02(+0.23%)
Oct 11, 2017 8.750 8.760 8.750 8.760 1,539 -0.04(-0.45%)
Oct 09, 2017 8.800 8.800 8.800 12 -0.07(-0.76%)
Oct 05, 2017 8.867 37 +0.12(+1.34%)
Oct 03, 2017 8.750 96 +0.08(+0.95%)
Oct 02, 2017 8.667 8.667 8.667 8.667 208 +0.02(+0.20%)
Sep 26, 2017 8.650 67 -0.11(-1.26%)
Sep 25, 2017 8.760 8.760 8.760 8.760 242 +0.06(+0.71%)
Sep 22, 2017 8.650 8.698 8.650 8.698 309 +0.05(+0.55%)
Sep 21, 2017 8.650 8.650 8.650 8.650 415 -0.03(-0.35%)
Sep 19, 2017 8.680 20 -0.07(-0.80%)
Sep 18, 2017 8.620 8.750 8.510 8.750 5,522 +0.14(+1.63%)
Sep 15, 2017 8.130 8.610 8.100 8.610 10,065 +0.48(+5.90%)
Sep 14, 2017 8.110 8.239 8.100 8.130 3,010 +0.03(+0.37%)
Sep 13, 2017 8.150 8.250 8.100 8.100 2,062 -0.04(-0.49%)
Sep 12, 2017 8.130 8.240 8.130 8.140 2,436 -0.03(-0.37%)
Sep 11, 2017 8.280 8.280 8.170 8.170 445 -0.02(-0.24%)
Sep 08, 2017 8.235 8.235 8.169 8.190 1,853 -0.03(-0.36%)
Sep 07, 2017 8.100 8.250 8.100 8.220 1,715 +0.20(+2.49%)
Sep 06, 2017 8.020 8.040 8.020 8.020 409 +0.00(+0.00%)
Sep 05, 2017 8.050 8.050 8.000 8.020 624 -0.37(-4.41%)
Sep 01, 2017 8.400 8.455 8.390 8.390 1,767 +0.09(+1.08%)
Aug 31, 2017 8.310 8.378 8.300 8.300 3,372 +0.06(+0.73%)
Aug 30, 2017 8.000 8.330 8.000 8.240 4,694 +0.03(+0.37%)
Aug 29, 2017 8.250 8.430 8.182 8.210 6,978 -0.04(-0.48%)
Aug 28, 2017 8.150 8.492 8.040 8.250 10,680 +0.00(+0.00%)
Aug 25, 2017 8.250 8.250 8.250 8.250 321 +0.15(+1.85%)
Aug 24, 2017 8.100 8.100 8.100 8.100 148 -0.15(-1.82%)
Aug 18, 2017 8.250 3 -0.37(-4.29%)
Aug 17, 2017 8.006 8.620 8.000 8.620 744 -0.00(-0.00%)
Aug 14, 2017 8.620 5 +0.19(+2.25%)
Aug 11, 2017 8.430 8.430 8.430 8.430 100 -0.04(-0.53%)
Aug 09, 2017 8.475 8.475 8.475 0 +0.04(+0.42%)
Aug 04, 2017 8.439 99 +0.19(+2.29%)
Aug 03, 2017 8.268 8.268 8.188 8.250 4,239 +0.08(+0.98%)
Aug 02, 2017 8.190 8.190 8.150 8.170 1,163 -0.41(-4.78%)
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.