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

American Realty Investors (NY: ARL )

14.14 -0.37 (-2.55%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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, 2003 9.160 9.210 9.070 9.130 3,800 -0.04(-0.44%)
Dec 30, 2003 9.270 9.270 9.160 9.170 900 -0.02(-0.22%)
Dec 29, 2003 9.060 9.220 9.190 9.190 1,300 +0.13(+1.43%)
Dec 26, 2003 9.000 9.060 9.000 9.060 300 +0.11(+1.23%)
Dec 24, 2003 9.010 9.010 8.950 8.950 500 -0.10(-1.10%)
Dec 23, 2003 9.080 9.080 9.050 9.050 300 -0.05(-0.55%)
Dec 22, 2003 9.100 9.100 9.100 9.100 700 -0.05(-0.55%)
Dec 19, 2003 9.480 9.480 9.000 9.150 5,800 -0.36(-3.79%)
Dec 18, 2003 9.670 9.670 9.510 9.510 3,300 -0.16(-1.65%)
Dec 17, 2003 9.600 9.670 9.600 9.670 1,000 +0.19(+2.00%)
Dec 16, 2003 9.650 9.650 9.480 9.480 2,300 -0.27(-2.77%)
Dec 15, 2003 9.850 9.850 9.700 9.750 1,500 -0.17(-1.71%)
Dec 12, 2003 9.920 9.920 9.920 9.920 1,600 -0.03(-0.30%)
Dec 11, 2003 9.900 9.950 9.810 9.950 2,600 -0.10(-1.00%)
Dec 10, 2003 10.05 10.05 10.05 10.05 100 -0.01(-0.10%)
Dec 09, 2003 10.05 10.12 10.05 10.06 7,700 -0.10(-0.98%)
Dec 08, 2003 10.19 10.19 10.07 10.16 2,600 -0.12(-1.17%)
Dec 05, 2003 10.46 10.46 10.38 10.28 1,800 -0.26(-2.47%)
Dec 04, 2003 10.65 10.65 10.65 10.54 6,800 -0.57(-5.13%)
Dec 03, 2003 11.11 11.11 11.11 11.11 0 +0.00(+0.00%)
Dec 02, 2003 11.23 11.23 11.11 11.11 1,300 -0.39(-3.39%)
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.