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

American Realty Investors (NY: ARL )

14.32 +0.47 (+3.39%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Oct 31, 2011 1.720 1.940 1.680 1.940 5,105 +0.02(+1.04%)
Oct 27, 2011 1.970 1.920 1.920 1.920 1,300 -0.04(-2.04%)
Oct 26, 2011 1.830 1.960 1.830 1.960 550 +0.13(+7.10%)
Oct 25, 2011 1.870 1.870 1.800 1.830 1,503 -0.17(-8.50%)
Oct 24, 2011 2.000 2.000 2.000 2.000 1,327 +0.00(+0.00%)
Oct 21, 2011 2.149 2.149 2.000 2.000 650 -0.10(-4.76%)
Oct 20, 2011 2.010 2.100 2.000 2.100 600 -0.12(-5.41%)
Oct 19, 2011 2.100 2.270 2.100 2.220 2,015 +0.10(+4.72%)
Oct 18, 2011 2.090 2.120 2.000 2.120 1,527 +0.10(+4.95%)
Oct 17, 2011 2.030 2.050 1.990 2.020 2,500 -0.08(-3.81%)
Oct 14, 2011 2.210 2.210 2.100 2.100 3,650 -0.02(-0.94%)
Oct 13, 2011 1.960 2.260 1.960 2.120 8,274 +0.17(+8.72%)
Oct 12, 2011 2.170 2.210 1.700 1.950 21,434 -0.26(-11.76%)
Oct 11, 2011 2.020 2.600 2.010 2.210 9,484 -0.14(-5.96%)
Oct 10, 2011 2.570 2.570 2.180 2.350 9,028 -0.30(-11.32%)
Oct 07, 2011 2.100 2.750 1.910 2.650 55,439 +0.74(+38.74%)
Oct 06, 2011 1.282 2.250 1.240 1.910 10,305 +0.67(+54.04%)
Oct 05, 2011 1.240 1.240 1.240 1.240 100 +0.01(+0.81%)
Oct 04, 2011 1.170 1.270 1.150 1.230 2,790 -0.18(-12.77%)
Oct 03, 2011 1.620 1.642 1.270 1.410 7,128 -0.21(-12.96%)
Sep 30, 2011 1.620 1.620 1.620 1.620 819 -0.02(-1.46%)
Sep 29, 2011 1.630 1.644 1.630 1.644 597 +0.01(+0.86%)
Sep 28, 2011 1.640 1.640 1.630 1.630 200 +0.00(+0.00%)
Sep 27, 2011 1.730 1.730 1.630 1.630 564 -0.10(-5.78%)
Sep 26, 2011 1.730 1.730 1.730 1.730 351 -0.06(-3.35%)
Sep 22, 2011 1.800 1.790 1.790 1.790 1,100 -0.08(-4.28%)
Sep 20, 2011 1.930 1.870 1.870 1.870 1,300 -0.04(-2.09%)
Sep 19, 2011 1.980 2.100 1.890 1.910 4,164 +0.03(+1.60%)
Sep 16, 2011 1.800 1.880 1.800 1.880 1,291 +0.08(+4.44%)
Sep 14, 2011 1.800 1.800 1.800 1.800 0 -0.03(-1.64%)
Sep 12, 2011 1.830 1.830 1.830 1.830 0 +0.01(+0.55%)
Sep 09, 2011 1.750 1.820 1.750 1.820 1,050 -0.05(-2.67%)
Sep 08, 2011 1.730 1.870 1.730 1.870 1,235 +0.03(+1.63%)
Sep 07, 2011 1.760 1.840 1.760 1.840 200 +0.08(+4.66%)
Sep 06, 2011 1.750 1.758 1.730 1.758 1,464 -0.06(-3.41%)
Sep 02, 2011 1.820 1.820 1.810 1.820 400 -0.08(-4.21%)
Sep 01, 2011 1.820 1.910 1.820 1.900 934 +0.02(+1.06%)
Aug 31, 2011 1.880 1.880 1.880 1.880 250 +0.04(+2.17%)
Aug 30, 2011 1.850 1.870 1.800 1.840 2,665 +0.03(+1.66%)
Aug 29, 2011 1.790 1.810 1.760 1.810 1,690 -0.04(-2.16%)
Aug 26, 2011 1.770 1.850 1.720 1.850 4,173 +0.02(+1.09%)
Aug 25, 2011 1.810 1.870 1.810 1.830 925 +0.06(+3.39%)
Aug 24, 2011 1.950 1.951 1.730 1.770 5,412 -0.19(-9.69%)
Aug 22, 2011 2.020 1.960 1.960 1.960 2,300 -0.07(-3.45%)
Aug 19, 2011 2.000 2.030 2.000 2.030 3,495 +0.03(+1.50%)
Aug 18, 2011 2.000 2.000 2.000 2.000 100 -0.04(-1.96%)
Aug 17, 2011 2.020 2.060 2.000 2.040 729 +0.04(+2.00%)
Aug 16, 2011 2.080 2.170 2.000 2.000 7,845 -0.05(-2.44%)
Aug 15, 2011 2.010 2.080 2.010 2.050 2,800 +0.00(+0.00%)
Aug 12, 2011 2.150 2.212 2.050 2.050 3,160 +0.05(+2.50%)
Aug 11, 2011 2.020 2.020 2.000 2.000 300 +0.08(+4.17%)
Aug 10, 2011 2.050 2.050 1.920 1.920 2,025 -0.13(-6.34%)
Aug 09, 2011 2.050 2.240 1.890 2.050 9,537 -0.20(-8.89%)
Aug 08, 2011 2.290 2.290 2.100 2.250 2,475 -0.05(-2.17%)
Aug 05, 2011 2.130 2.510 2.130 2.300 64,231 +0.20(+9.52%)
Aug 04, 2011 2.110 2.120 2.100 2.100 3,788 +0.00(+0.00%)
Aug 03, 2011 2.100 2.100 2.100 2.100 600 -0.01(-0.47%)
Aug 02, 2011 2.110 2.110 2.110 2.110 100 +0.00(+0.00%)
Aug 01, 2011 2.100 2.110 2.100 2.110 2,706 -0.13(-5.80%)
Jul 29, 2011 2.050 2.240 2.050 2.240 7,544 +0.15(+7.18%)
Jul 28, 2011 2.250 2.250 2.050 2.090 4,105 -0.11(-5.00%)
Jul 27, 2011 2.130 2.200 2.130 2.200 300 +0.06(+2.80%)
Jul 26, 2011 2.250 2.250 2.111 2.140 6,575 -0.11(-4.89%)
Jul 25, 2011 2.250 2.280 2.184 2.250 8,508 -0.01(-0.44%)
Jul 22, 2011 2.260 2.260 2.260 2.260 2,561 -0.02(-0.88%)
Jul 21, 2011 2.280 2.280 2.260 2.280 1,681 +0.03(+1.33%)
Jul 20, 2011 2.280 2.280 2.250 2.250 1,227 +0.00(+0.00%)
Jul 19, 2011 2.250 2.280 2.250 2.250 1,782 +0.00(+0.00%)
Jul 15, 2011 2.200 2.250 2.250 2.250 2,300 +0.05(+2.27%)
Jul 14, 2011 2.320 2.330 2.184 2.200 8,450 -0.15(-6.34%)
Jul 13, 2011 2.300 2.350 2.300 2.349 5,815 +0.03(+1.21%)
Jul 12, 2011 2.510 2.510 2.320 2.321 6,689 -0.13(-5.27%)
Jul 11, 2011 2.460 2.491 2.320 2.450 2,800 +0.02(+0.82%)
Jul 08, 2011 2.450 2.500 2.310 2.430 2,940 -0.05(-2.02%)
Jul 07, 2011 2.540 2.590 2.430 2.480 6,195 -0.02(-0.80%)
Jul 06, 2011 2.430 2.580 2.430 2.500 5,150 +0.13(+5.49%)
Jul 05, 2011 2.570 2.660 2.220 2.370 18,603 -0.20(-7.78%)
Jul 01, 2011 2.590 2.620 2.522 2.570 5,500 -0.04(-1.53%)
Jun 30, 2011 2.680 2.680 2.610 2.610 5,640 -0.03(-1.14%)
Jun 29, 2011 2.960 2.960 2.546 2.640 22,747 -0.29(-9.90%)
Jun 28, 2011 3.170 3.170 2.930 2.930 12,375 -0.22(-7.13%)
Jun 27, 2011 3.200 3.510 3.150 3.155 28,345 -0.03(-0.79%)
Jun 24, 2011 3.290 3.290 3.100 3.180 12,951 -0.11(-3.34%)
Jun 23, 2011 3.800 3.800 3.290 3.290 16,570 -0.58(-14.99%)
Jun 22, 2011 3.770 3.970 3.770 3.870 8,358 -0.03(-0.77%)
Jun 21, 2011 4.380 4.850 3.850 3.900 46,787 -0.36(-8.45%)
Jun 20, 2011 3.720 4.340 3.720 4.260 46,919 +0.30(+7.58%)
Jun 17, 2011 3.420 4.300 3.420 3.960 119,427 +0.61(+18.21%)
Jun 16, 2011 3.050 3.420 2.790 3.350 43,631 +0.30(+9.84%)
Jun 15, 2011 3.200 3.400 3.000 3.050 22,383 -0.15(-4.69%)
Jun 14, 2011 2.900 3.600 2.390 3.200 139,111 +0.62(+24.03%)
Jun 13, 2011 1.800 2.710 1.750 2.580 89,676 +0.71(+37.97%)
Jun 10, 2011 2.010 2.100 1.780 1.870 18,798 -0.18(-8.78%)
Jun 09, 2011 2.110 2.110 2.010 2.050 6,531 -0.07(-3.21%)
Jun 08, 2011 2.120 2.130 2.100 2.118 5,218 -0.00(-0.09%)
Jun 07, 2011 2.200 2.200 2.120 2.120 6,727 -0.11(-4.93%)
Jun 06, 2011 2.510 2.630 2.180 2.230 9,517 -0.38(-14.56%)
Jun 03, 2011 2.320 2.630 2.300 2.610 61,486 +0.12(+4.82%)
May 24, 2011 2.400 2.490 2.400 2.490 1,792 -0.04(-1.58%)
May 23, 2011 2.360 2.530 2.360 2.530 1,817 +0.00(+0.00%)
May 20, 2011 2.350 2.530 2.350 2.530 4,552 +0.00(+0.00%)
May 19, 2011 2.530 2.530 2.490 2.530 4,800 +0.00(+0.00%)
May 18, 2011 2.470 2.530 2.390 2.530 4,667 +0.00(+0.02%)
May 17, 2011 2.500 2.530 2.500 2.530 3,569 +0.18(+7.64%)
May 16, 2011 2.450 2.530 2.350 2.350 8,975 -0.18(-7.08%)
May 13, 2011 2.470 2.529 2.470 2.529 4,202 +0.02(+0.76%)
May 12, 2011 2.500 2.510 2.500 2.510 500 +0.00(+0.18%)
May 11, 2011 2.500 2.510 2.480 2.506 8,331 +0.02(+0.63%)
May 10, 2011 2.370 2.500 2.350 2.490 9,301 +0.09(+3.75%)
May 09, 2011 2.400 2.400 2.400 2.400 1,000 -0.04(-1.64%)
May 06, 2011 2.400 2.490 2.373 2.440 4,380 +0.04(+1.67%)
May 05, 2011 2.410 2.410 2.400 2.400 1,100 -0.06(-2.44%)
May 04, 2011 2.490 2.490 2.390 2.460 3,978 -0.03(-1.20%)
May 03, 2011 2.460 2.490 2.460 2.490 1,120 +0.01(+0.44%)
May 02, 2011 2.479 2.479 2.479 2.479 7,074 -0.06(-2.40%)
Apr 29, 2011 2.540 2.540 2.540 2.540 116 -0.01(-0.39%)
Apr 28, 2011 2.450 2.630 2.450 2.550 7,255 +0.06(+2.41%)
Apr 27, 2011 2.510 2.510 2.350 2.490 6,990 -0.18(-6.74%)
Apr 26, 2011 2.660 2.780 2.640 2.670 6,300 -0.16(-5.65%)
Apr 25, 2011 2.850 2.850 2.830 2.830 934 -0.02(-0.71%)
Apr 21, 2011 2.860 2.860 2.850 2.850 300 -0.09(-3.05%)
Apr 20, 2011 2.870 2.940 2.850 2.940 529 +0.07(+2.44%)
Apr 19, 2011 2.860 2.930 2.860 2.870 1,200 -0.01(-0.35%)
Apr 18, 2011 3.010 3.030 2.824 2.880 1,307 -0.01(-0.35%)
Apr 15, 2011 3.000 3.000 2.890 2.890 2,693 -0.06(-2.03%)
Apr 14, 2011 3.060 3.060 2.830 2.950 10,878 -0.10(-3.28%)
Apr 13, 2011 2.970 3.050 2.100 3.050 83,180 +0.05(+1.67%)
Apr 12, 2011 3.000 3.000 3.000 3.000 1,900 +0.08(+2.74%)
Apr 11, 2011 2.840 2.920 2.840 2.920 400 -0.04(-1.35%)
Apr 08, 2011 3.050 3.050 2.960 2.960 1,617 -0.09(-2.88%)
Apr 07, 2011 2.890 3.100 2.890 3.048 6,117 +0.20(+6.95%)
Apr 06, 2011 3.130 3.130 2.850 2.850 15,429 -0.24(-7.80%)
Apr 05, 2011 3.170 3.192 3.091 3.091 1,798 -0.13(-4.01%)
Apr 04, 2011 3.200 3.290 3.200 3.220 3,045 +0.05(+1.58%)
Apr 01, 2011 3.080 3.170 3.080 3.170 1,800 +0.09(+2.92%)
Mar 31, 2011 3.160 3.160 3.080 3.080 2,055 -0.10(-3.14%)
Mar 30, 2011 3.180 3.180 3.180 3.180 240 -0.07(-2.15%)
Mar 29, 2011 3.280 3.290 3.178 3.250 2,578 -0.09(-2.66%)
Mar 28, 2011 3.010 3.500 2.950 3.339 7,113 +0.30(+9.83%)
Mar 25, 2011 3.090 3.150 3.040 3.040 1,007 -0.06(-1.93%)
Mar 24, 2011 3.070 3.100 3.070 3.100 965 +0.04(+1.31%)
Mar 23, 2011 3.100 3.100 3.060 3.060 1,690 -0.06(-1.92%)
Mar 22, 2011 3.170 3.170 3.120 3.120 625 -0.07(-2.19%)
Mar 21, 2011 3.230 3.230 3.190 3.190 700 -0.03(-0.93%)
Mar 18, 2011 3.260 3.260 3.220 3.220 2,142 -0.02(-0.62%)
Mar 17, 2011 3.190 3.240 3.190 3.240 265 +0.06(+1.89%)
Mar 15, 2011 3.180 3.180 3.180 3.180 0 -0.08(-2.46%)
Mar 14, 2011 3.280 3.290 3.260 3.260 1,199 -0.04(-1.21%)
Mar 11, 2011 3.350 3.350 3.300 3.300 3,125 -0.11(-3.22%)
Mar 10, 2011 3.390 3.450 3.280 3.410 1,600 +0.05(+1.49%)
Mar 09, 2011 3.460 3.460 3.360 3.360 5,900 -0.14(-4.00%)
Mar 08, 2011 3.580 3.590 3.460 3.500 10,556 -0.18(-4.89%)
Mar 07, 2011 3.780 3.790 3.620 3.680 10,192 -0.22(-5.64%)
Mar 04, 2011 3.800 3.930 3.790 3.900 6,437 +0.10(+2.63%)
Mar 03, 2011 3.850 3.850 3.790 3.800 735 -0.08(-2.06%)
Mar 02, 2011 3.870 3.880 3.780 3.880 1,474 +0.06(+1.57%)
Mar 01, 2011 3.860 3.990 3.780 3.820 2,068 -0.14(-3.54%)
Feb 28, 2011 3.990 4.150 3.850 3.960 7,274 +0.01(+0.25%)
Feb 25, 2011 3.870 3.950 3.850 3.950 3,200 +0.00(+0.00%)
Feb 24, 2011 3.870 4.020 3.870 3.950 4,628 +0.05(+1.28%)
Feb 23, 2011 4.020 4.150 3.800 3.900 9,187 -0.08(-2.01%)
Feb 22, 2011 4.160 4.340 3.930 3.980 23,406 -0.32(-7.44%)
Feb 18, 2011 4.100 4.300 3.810 4.300 22,690 +0.20(+4.88%)
Feb 17, 2011 3.820 4.239 3.550 4.100 42,469 +0.25(+6.38%)
Feb 16, 2011 3.920 3.920 3.760 3.854 4,750 -0.15(-3.65%)
Feb 15, 2011 4.150 4.210 3.890 4.000 21,274 -0.10(-2.44%)
Feb 14, 2011 4.500 4.550 4.100 4.100 28,180 -0.46(-10.01%)
Feb 11, 2011 5.330 5.730 4.200 4.556 42,435 -0.71(-13.55%)
Feb 10, 2011 5.460 5.460 5.250 5.270 3,139 -0.17(-3.13%)
Feb 09, 2011 5.450 5.450 5.440 5.440 300 +0.04(+0.74%)
Feb 08, 2011 5.660 5.660 5.230 5.400 16,535 -0.29(-5.10%)
Feb 07, 2011 6.120 6.120 5.630 5.690 38,189 -0.43(-7.03%)
Feb 04, 2011 6.580 6.580 5.901 6.120 8,972 -0.38(-5.85%)
Feb 03, 2011 6.470 6.694 6.200 6.500 12,627 +0.04(+0.62%)
Feb 02, 2011 5.900 6.500 5.884 6.460 18,309 +0.58(+9.86%)
Feb 01, 2011 5.870 5.970 5.820 5.880 2,011 -0.07(-1.18%)
Jan 31, 2011 6.180 6.180 5.830 5.950 8,832 -0.28(-4.49%)
Jan 28, 2011 6.520 6.525 5.970 6.230 23,762 -0.43(-6.46%)
Jan 27, 2011 6.750 6.750 6.500 6.660 17,442 -0.10(-1.53%)
Jan 26, 2011 6.690 6.830 6.660 6.764 4,420 +0.04(+0.65%)
Jan 25, 2011 6.860 7.290 6.610 6.720 7,547 -0.26(-3.72%)
Jan 24, 2011 6.850 6.990 6.850 6.980 4,435 -0.07(-0.99%)
Jan 21, 2011 7.100 7.100 6.930 7.050 2,835 -0.14(-1.95%)
Jan 20, 2011 7.050 7.190 6.930 7.190 9,813 +0.18(+2.57%)
Jan 19, 2011 8.030 8.130 6.880 7.010 16,105 -1.19(-14.51%)
Jan 18, 2011 7.430 10.49 7.430 8.200 90,535 +0.86(+11.72%)
Jan 14, 2011 6.200 7.410 6.200 7.340 22,543 +1.24(+20.37%)
Jan 13, 2011 6.080 6.180 6.070 6.098 1,548 -0.02(-0.36%)
Jan 12, 2011 6.280 6.300 6.050 6.120 1,100 -0.24(-3.77%)
Jan 11, 2011 6.350 6.470 6.230 6.360 4,852 +0.06(+0.95%)
Jan 10, 2011 6.290 6.350 6.240 6.300 6,701 +0.06(+0.96%)
Jan 07, 2011 7.050 7.050 6.200 6.240 14,791 -0.98(-13.57%)
Jan 06, 2011 7.220 7.220 7.220 7.220 1,300 +0.00(+0.00%)
Jan 05, 2011 7.300 7.319 7.200 7.220 1,825 -0.08(-1.10%)
Jan 04, 2011 7.350 7.350 6.760 7.300 3,691 -0.05(-0.68%)
Jan 03, 2011 7.950 7.950 7.350 7.350 3,185 -0.60(-7.55%)
Dec 31, 2010 8.120 8.120 7.930 7.950 1,700 -0.27(-3.28%)
Dec 30, 2010 8.160 8.270 8.080 8.220 3,900 +0.02(+0.24%)
Dec 29, 2010 7.800 8.230 7.800 8.200 3,900 +0.40(+5.13%)
Dec 28, 2010 7.350 7.800 7.350 7.800 2,225 +0.55(+7.59%)
Dec 27, 2010 7.250 7.279 6.810 7.250 6,895 -0.13(-1.76%)
Dec 23, 2010 7.740 7.740 7.170 7.380 5,400 -0.42(-5.35%)
Dec 22, 2010 8.020 8.020 7.740 7.797 4,380 -0.30(-3.74%)
Dec 21, 2010 8.000 8.150 8.000 8.100 1,712 +0.00(+0.00%)
Dec 20, 2010 8.080 8.150 8.070 8.100 2,420 -0.15(-1.82%)
Dec 17, 2010 8.130 8.320 8.110 8.250 3,124 -0.05(-0.60%)
Dec 16, 2010 8.190 8.390 8.140 8.300 3,450 +0.03(+0.36%)
Dec 15, 2010 8.160 8.300 8.110 8.270 1,900 +0.00(+0.00%)
Dec 14, 2010 8.130 8.303 8.110 8.270 1,926 +0.00(+0.00%)
Dec 13, 2010 8.050 8.284 8.040 8.270 2,569 +0.03(+0.36%)
Dec 10, 2010 8.220 8.270 8.130 8.240 800 +0.08(+0.98%)
Dec 09, 2010 8.230 8.230 7.930 8.160 3,645 -0.10(-1.21%)
Dec 08, 2010 8.000 8.310 8.000 8.260 3,158 +0.16(+1.98%)
Dec 07, 2010 8.280 8.417 7.740 8.100 19,000 -0.38(-4.48%)
Dec 06, 2010 8.750 8.750 8.150 8.480 4,280 -0.42(-4.72%)
Dec 03, 2010 8.990 8.990 8.600 8.900 5,369 -0.01(-0.11%)
Dec 02, 2010 8.950 8.990 8.900 8.910 1,950 +0.18(+2.06%)
Dec 01, 2010 8.750 8.960 8.560 8.730 4,068 +0.03(+0.29%)
Nov 30, 2010 8.530 8.705 8.420 8.705 1,527 +0.06(+0.75%)
Nov 29, 2010 8.320 8.702 8.320 8.640 1,800 +0.17(+2.01%)
Nov 26, 2010 8.390 8.470 8.320 8.470 1,100 +0.06(+0.71%)
Nov 24, 2010 8.500 8.410 8.410 8.410 6,253 -0.26(-3.00%)
Nov 23, 2010 8.540 8.680 8.430 8.670 4,901 +0.02(+0.23%)
Nov 22, 2010 8.480 8.650 8.390 8.650 1,500 +0.07(+0.82%)
Nov 19, 2010 8.450 8.580 8.450 8.580 1,400 +0.13(+1.54%)
Nov 18, 2010 8.110 8.450 8.110 8.450 2,597 +0.18(+2.18%)
Nov 17, 2010 8.270 8.270 8.130 8.270 773 -0.18(-2.13%)
Nov 16, 2010 8.300 8.450 8.060 8.450 4,100 +0.05(+0.60%)
Nov 15, 2010 8.390 8.510 8.310 8.400 1,565 +0.01(+0.12%)
Nov 12, 2010 8.240 8.390 8.240 8.390 900 +0.28(+3.45%)
Nov 11, 2010 7.960 8.110 7.960 8.110 2,335 +0.16(+2.01%)
Nov 10, 2010 7.800 7.950 7.800 7.950 1,534 +0.05(+0.63%)
Nov 09, 2010 7.840 7.900 7.840 7.900 300 +0.15(+1.94%)
Nov 08, 2010 7.800 7.800 7.650 7.750 1,400 +0.00(+0.00%)
Nov 05, 2010 7.720 7.750 7.600 7.750 3,842 +0.00(+0.00%)
Nov 04, 2010 7.700 7.750 7.700 7.750 300 +0.02(+0.26%)
Nov 03, 2010 7.730 7.730 7.730 7.730 200 +0.00(+0.00%)
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.