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, 2003 10.90 11.01 10.90 11.01 6,000 +0.12(+1.10%)
Oct 30, 2003 10.89 10.89 10.89 10.89 0 +0.00(+0.00%)
Oct 29, 2003 10.63 10.90 10.63 10.89 9,100 +0.33(+3.13%)
Oct 28, 2003 10.51 10.56 10.51 10.56 1,000 +0.10(+0.96%)
Oct 27, 2003 10.51 10.51 10.45 10.46 5,600 -0.05(-0.48%)
Oct 24, 2003 10.54 10.54 10.50 10.51 1,500 -0.09(-0.85%)
Oct 23, 2003 10.55 10.60 10.55 10.60 900 +0.10(+0.95%)
Oct 22, 2003 10.50 10.51 10.50 10.50 1,200 -0.05(-0.47%)
Oct 21, 2003 10.61 10.66 10.49 10.55 21,800 +0.05(+0.48%)
Oct 20, 2003 10.70 10.70 10.50 10.50 4,800 -0.22(-2.05%)
Oct 17, 2003 10.72 10.73 10.72 10.72 600 -0.03(-0.28%)
Oct 16, 2003 10.67 10.67 10.66 10.75 3,600 +0.04(+0.37%)
Oct 15, 2003 10.70 10.71 10.70 10.71 1,400 -0.01(-0.09%)
Oct 14, 2003 10.80 10.80 10.70 10.72 4,200 -0.02(-0.19%)
Oct 13, 2003 10.75 10.76 10.66 10.74 3,500 +0.19(+1.80%)
Oct 10, 2003 10.56 10.56 10.56 10.55 600 -0.05(-0.47%)
Oct 09, 2003 10.60 10.63 10.60 10.60 3,600 +0.00(+0.00%)
Oct 08, 2003 10.60 10.60 10.60 10.60 1,200 -0.19(-1.76%)
Oct 07, 2003 10.71 10.79 10.71 10.79 300 +0.25(+2.37%)
Oct 06, 2003 10.64 10.64 10.64 10.54 800 -0.09(-0.85%)
Oct 03, 2003 10.66 10.66 10.63 10.63 1,200 +0.06(+0.57%)
Oct 02, 2003 10.57 10.57 10.57 10.57 0 +0.00(+0.00%)
Oct 01, 2003 10.39 10.60 10.39 10.57 7,500 +0.53(+5.28%)
Sep 30, 2003 10.05 10.05 10.03 10.04 2,900 -0.04(-0.40%)
Sep 29, 2003 10.08 10.08 10.08 10.08 0 +0.00(+0.00%)
Sep 26, 2003 10.05 10.08 10.05 10.08 1,000 +0.00(+0.00%)
Sep 25, 2003 10.02 10.08 10.02 10.08 1,600 +0.03(+0.30%)
Sep 24, 2003 10.20 10.20 10.05 10.05 7,800 -0.20(-1.95%)
Sep 23, 2003 10.25 10.25 10.25 10.25 1,000 -0.25(-2.38%)
Sep 22, 2003 10.50 10.50 10.47 10.50 2,100 -0.07(-0.66%)
Sep 19, 2003 10.43 10.57 10.43 10.57 1,500 +0.12(+1.15%)
Sep 18, 2003 10.45 10.45 10.45 10.45 0 +0.05(+0.48%)
Sep 17, 2003 10.40 10.40 10.40 10.40 5,800 -0.08(-0.76%)
Sep 16, 2003 10.45 10.48 10.48 10.48 1,300 +0.03(+0.29%)
Sep 15, 2003 10.47 10.48 10.45 10.45 400 +0.02(+0.19%)
Sep 12, 2003 10.36 10.43 10.32 10.43 600 +0.05(+0.48%)
Sep 11, 2003 10.38 10.41 10.38 10.38 700 -0.03(-0.29%)
Sep 10, 2003 10.75 10.75 10.35 10.41 14,000 -0.39(-3.61%)
Sep 09, 2003 10.80 10.80 10.80 10.80 0 +0.00(+0.00%)
Sep 08, 2003 10.86 10.95 10.80 10.80 1,500 +0.00(+0.00%)
Sep 05, 2003 10.94 11.00 10.84 10.80 1,600 -0.19(-1.73%)
Sep 04, 2003 11.04 11.04 10.95 10.99 600 +0.00(+0.00%)
Sep 03, 2003 10.95 10.99 10.95 10.99 5,200 +0.00(+0.00%)
Sep 02, 2003 11.07 11.07 10.80 10.99 4,400 -0.16(-1.43%)
Aug 29, 2003 11.22 11.50 11.15 11.15 9,800 -0.03(-0.27%)
Aug 28, 2003 11.10 11.21 11.10 11.18 2,900 +0.00(+0.00%)
Aug 27, 2003 10.30 11.40 10.25 11.18 17,600 +0.88(+8.54%)
Aug 26, 2003 10.40 10.40 10.30 10.30 900 -0.14(-1.34%)
Aug 25, 2003 10.50 10.50 10.44 10.44 600 -0.11(-1.04%)
Aug 22, 2003 10.81 10.81 10.55 10.55 1,500 -0.16(-1.49%)
Aug 21, 2003 10.57 10.71 10.20 10.71 13,100 +0.21(+2.00%)
Aug 20, 2003 10.82 11.15 10.50 10.50 9,200 -0.27(-2.51%)
Aug 19, 2003 10.62 10.77 10.62 10.77 1,100 +0.18(+1.70%)
Aug 18, 2003 10.58 10.59 10.58 10.59 400 +0.05(+0.47%)
Aug 15, 2003 10.54 10.54 10.54 10.54 500 -0.01(-0.09%)
Aug 14, 2003 10.58 10.58 10.53 10.55 1,000 -0.09(-0.85%)
Aug 13, 2003 10.65 10.65 10.64 10.64 300 +0.04(+0.38%)
Aug 12, 2003 10.65 10.65 10.60 10.60 300 -0.05(-0.47%)
Aug 11, 2003 10.64 10.70 10.64 10.65 800 +0.05(+0.47%)
Aug 08, 2003 10.60 10.60 10.60 10.60 100 +0.00(+0.00%)
Aug 07, 2003 10.66 10.66 10.60 10.60 1,800 -0.07(-0.66%)
Aug 06, 2003 10.72 10.75 10.65 10.67 1,400 -0.05(-0.47%)
Aug 05, 2003 10.80 10.85 10.72 10.72 1,300 -0.17(-1.56%)
Aug 04, 2003 11.05 11.05 10.89 10.89 1,700 -0.22(-1.98%)
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.