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

American Realty Investors (NY: ARL )

13.11 -0.50 (-3.67%)
Streaming Delayed Price Updated: 9:57 AM EDT, May 6, 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 (%)
Nov 29, 2013 4.500 4.670 4.500 4.670 1,304 +0.00(+0.00%)
Nov 27, 2013 4.530 4.670 4.500 4.670 2,628 -0.18(-3.71%)
Nov 26, 2013 5.070 5.070 4.850 4.850 2,466 -0.33(-6.37%)
Nov 25, 2013 5.270 5.270 5.120 5.180 1,070 +0.13(+2.57%)
Nov 22, 2013 4.820 5.180 4.820 5.050 2,700 +0.28(+5.87%)
Nov 21, 2013 4.690 4.840 4.620 4.770 3,663 -0.23(-4.60%)
Nov 20, 2013 5.060 5.060 5.000 5.000 1,500 -0.07(-1.38%)
Nov 19, 2013 5.120 5.120 5.070 5.070 1,100 +0.04(+0.79%)
Nov 18, 2013 5.260 5.341 5.030 5.030 8,588 -0.48(-8.71%)
Nov 15, 2013 5.390 5.700 5.171 5.510 4,200 -0.36(-6.13%)
Nov 14, 2013 5.860 6.050 5.600 5.870 7,283 +0.06(+1.03%)
Nov 13, 2013 6.000 6.020 5.810 5.810 5,183 -0.07(-1.19%)
Nov 12, 2013 5.841 6.000 5.560 5.880 4,597 +0.04(+0.68%)
Nov 11, 2013 5.150 6.040 5.150 5.840 8,301 +0.66(+12.74%)
Nov 08, 2013 5.160 5.310 5.160 5.180 1,499 +0.03(+0.58%)
Nov 07, 2013 6.600 6.600 5.150 5.150 6,220 -0.66(-11.36%)
Nov 06, 2013 5.330 6.020 5.330 5.810 6,996 +0.38(+7.00%)
Nov 05, 2013 5.150 5.600 5.150 5.430 5,748 +0.23(+4.42%)
Nov 04, 2013 5.260 5.280 5.150 5.200 1,136 +0.05(+0.97%)
Nov 01, 2013 5.250 5.280 5.150 5.150 4,000 -0.15(-2.83%)
Oct 31, 2013 5.300 5.300 5.300 5.300 3,150 +0.10(+1.92%)
Oct 30, 2013 5.150 5.200 5.150 5.200 400 +0.04(+0.77%)
Oct 28, 2013 5.160 5.160 5.160 5.160 900 +0.00(+0.00%)
Oct 25, 2013 5.150 5.160 5.150 5.160 855 +0.01(+0.19%)
Oct 24, 2013 5.151 5.151 5.150 5.150 400 +0.00(+0.00%)
Oct 22, 2013 5.150 5.150 5.150 5.150 200 -0.10(-1.90%)
Oct 21, 2013 5.150 5.250 5.130 5.250 1,800 +0.16(+3.12%)
Oct 18, 2013 5.090 5.091 5.090 5.091 1,600 -0.07(-1.36%)
Oct 17, 2013 5.161 5.161 5.161 5.161 375 +0.00(+0.02%)
Oct 16, 2013 5.162 5.162 5.160 5.160 794 +0.00(+0.00%)
Oct 15, 2013 5.160 5.160 5.160 5.160 231 +0.01(+0.19%)
Oct 14, 2013 5.140 5.160 5.140 5.150 2,714 -0.18(-3.38%)
Oct 11, 2013 5.350 5.350 5.290 5.330 300 +0.06(+1.14%)
Oct 10, 2013 5.460 5.460 5.090 5.270 2,668 -0.17(-3.13%)
Oct 09, 2013 5.360 5.470 5.360 5.440 800 +0.07(+1.36%)
Oct 08, 2013 5.280 5.466 5.090 5.367 6,715 +0.14(+2.64%)
Oct 07, 2013 5.050 5.490 5.000 5.229 15,413 +0.29(+5.76%)
Oct 04, 2013 5.200 5.450 4.900 4.944 16,682 -0.06(-1.12%)
Oct 03, 2013 4.920 5.000 4.720 5.000 7,571 +0.16(+3.31%)
Oct 02, 2013 4.710 4.960 4.610 4.840 6,596 +0.11(+2.33%)
Oct 01, 2013 4.570 5.000 4.570 4.730 13,654 +0.15(+3.28%)
Sep 30, 2013 4.820 4.900 4.510 4.580 2,782 -0.14(-2.97%)
Sep 27, 2013 4.890 4.890 4.720 4.720 485 -0.08(-1.66%)
Sep 26, 2013 5.030 5.030 4.800 4.800 835 -0.32(-6.25%)
Sep 25, 2013 4.750 5.130 4.710 5.120 19,022 +0.40(+8.52%)
Sep 24, 2013 4.750 4.750 4.718 4.718 460 +0.21(+4.61%)
Sep 23, 2013 4.340 4.800 4.340 4.510 4,183 +0.11(+2.50%)
Sep 20, 2013 4.030 4.400 4.000 4.400 16,851 +0.45(+11.39%)
Sep 19, 2013 4.110 4.230 3.930 3.950 13,700 -0.29(-6.84%)
Sep 18, 2013 4.180 4.370 3.750 4.240 24,803 +0.09(+2.17%)
Sep 17, 2013 4.190 4.250 3.880 4.150 18,691 -0.04(-0.95%)
Sep 16, 2013 4.560 4.590 4.150 4.190 16,840 -0.36(-7.91%)
Sep 13, 2013 4.570 4.741 4.510 4.550 21,570 +0.07(+1.65%)
Sep 12, 2013 4.640 4.730 4.375 4.476 30,400 -0.17(-3.74%)
Sep 11, 2013 4.260 4.769 4.150 4.650 37,466 +0.20(+4.49%)
Sep 10, 2013 4.610 4.730 4.450 4.450 4,314 -0.33(-6.90%)
Sep 09, 2013 4.709 4.780 4.610 4.780 6,159 +0.30(+6.75%)
Sep 06, 2013 5.030 6.490 4.430 4.478 57,205 -0.11(-2.45%)
Sep 05, 2013 4.800 4.800 4.360 4.590 13,553 +0.19(+4.32%)
Sep 04, 2013 4.570 4.740 4.400 4.400 8,225 -0.57(-11.47%)
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.