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

American Realty Investors (NY: ARL )

14.51 +0.51 (+3.64%)
Official Closing Price Updated: 7:00 PM EDT, May 9, 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 (%)
Mar 31, 2004 9.610 9.610 9.610 9.610 500 +0.10(+1.05%)
Mar 30, 2004 9.540 9.640 9.500 9.510 3,700 -0.03(-0.31%)
Mar 29, 2004 9.340 9.610 9.340 9.540 2,500 +0.10(+1.06%)
Mar 26, 2004 9.420 9.460 9.100 9.440 11,100 -0.07(-0.74%)
Mar 25, 2004 9.450 9.550 9.400 9.510 3,200 +0.22(+2.37%)
Mar 24, 2004 8.720 9.350 8.720 9.290 8,100 +0.67(+7.77%)
Mar 23, 2004 8.330 8.740 8.330 8.620 8,800 +0.36(+4.36%)
Mar 22, 2004 8.300 8.320 8.250 8.260 3,000 -0.01(-0.12%)
Mar 19, 2004 8.300 8.300 8.260 8.270 1,400 +0.02(+0.24%)
Mar 18, 2004 8.300 8.320 8.250 8.250 900 -0.09(-1.08%)
Mar 17, 2004 8.380 8.380 8.290 8.340 1,700 -0.04(-0.48%)
Mar 16, 2004 8.390 8.390 8.260 8.380 1,500 -0.04(-0.48%)
Mar 15, 2004 8.700 8.700 8.420 8.420 2,200 -0.33(-3.77%)
Mar 12, 2004 8.700 8.750 8.680 8.750 900 +0.05(+0.57%)
Mar 11, 2004 8.950 8.960 8.700 8.700 3,500 -0.41(-4.50%)
Mar 10, 2004 9.290 9.320 9.110 9.110 2,300 -0.09(-0.98%)
Mar 09, 2004 10.25 10.25 8.900 9.200 28,700 -0.68(-6.88%)
Mar 08, 2004 9.600 9.880 9.600 9.880 5,300 +0.33(+3.46%)
Mar 05, 2004 10.98 10.98 9.500 9.550 29,700 -1.51(-13.65%)
Mar 04, 2004 10.68 11.25 10.68 11.06 18,500 +0.46(+4.34%)
Mar 03, 2004 10.00 11.05 10.00 10.60 31,500 +1.05(+10.99%)
Mar 02, 2004 8.370 9.680 8.370 9.550 22,600 +1.28(+15.48%)
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.