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, 2004 9.820 9.820 9.700 9.700 200 -0.12(-1.22%)
Dec 30, 2004 9.850 9.850 9.820 9.820 1,600 -0.08(-0.81%)
Dec 29, 2004 9.900 9.950 9.900 9.900 1,900 -0.04(-0.40%)
Dec 28, 2004 10.40 10.40 9.930 9.940 3,800 -0.51(-4.88%)
Dec 27, 2004 10.50 10.50 10.45 10.45 500 -0.19(-1.79%)
Dec 23, 2004 10.64 10.64 10.64 10.64 100 -0.06(-0.56%)
Dec 22, 2004 10.90 11.30 10.70 10.70 42,300 -0.08(-0.74%)
Dec 21, 2004 11.02 11.02 10.78 10.78 2,600 -0.24(-2.18%)
Dec 20, 2004 11.03 11.08 11.02 11.02 3,700 -0.02(-0.18%)
Dec 17, 2004 10.98 11.60 10.98 11.04 7,900 +0.29(+2.70%)
Dec 16, 2004 10.44 11.08 10.44 10.75 20,400 +0.38(+3.66%)
Dec 15, 2004 9.510 10.48 9.510 10.37 9,400 +0.87(+9.16%)
Dec 14, 2004 9.190 9.650 9.190 9.500 5,300 +0.43(+4.74%)
Dec 13, 2004 8.450 9.070 8.450 9.070 5,900 +0.52(+6.08%)
Dec 10, 2004 8.440 8.550 8.440 8.550 2,000 +0.24(+2.89%)
Dec 09, 2004 8.240 8.310 8.240 8.310 2,200 +0.20(+2.47%)
Dec 08, 2004 8.120 8.120 8.110 8.110 300 +0.00(+0.00%)
Dec 07, 2004 8.110 8.120 8.110 8.110 600 -0.07(-0.86%)
Dec 06, 2004 8.180 8.180 8.180 8.180 0 +0.00(+0.00%)
Dec 03, 2004 8.170 8.180 8.170 8.180 400 +0.07(+0.86%)
Dec 02, 2004 7.980 8.130 7.980 8.110 2,000 +0.09(+1.12%)
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.