Indicators

American Realty Investors (NY: ARL )

13.82 UNCHANGED

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	15.67	15.84	15.33	15.38	4,441	+0.02(+0.13%)
Sep 27, 2019	15.74	16.39	15.22	15.36	6,000	-0.44(-2.78%)
Sep 26, 2019	16.31	17.09	15.80	15.80	7,700	-0.71(-4.30%)
Sep 25, 2019	16.26	17.39	15.51	16.51	11,680	+0.24(+1.48%)
Sep 24, 2019	16.40	17.89	15.94	16.27	13,215	-0.73(-4.29%)
Sep 23, 2019	15.99	17.00	15.99	17.00	7,244	+0.74(+4.55%)
Sep 20, 2019	15.86	16.40	15.24	16.26	21,000	+0.39(+2.46%)
Sep 19, 2019	14.97	16.57	14.53	15.87	18,030	+1.05(+7.09%)
Sep 18, 2019	15.06	15.23	14.42	14.82	10,006	-0.12(-0.80%)
Sep 17, 2019	14.38	15.70	14.15	14.94	12,372	+0.37(+2.54%)
Sep 16, 2019	15.77	15.77	14.02	14.57	11,623	-1.06(-6.78%)
Sep 13, 2019	13.33	15.73	13.08	15.63	8,600	+2.51(+19.13%)
Sep 12, 2019	13.67	14.66	12.92	13.12	10,964	-0.54(-3.95%)
Sep 11, 2019	12.58	14.16	12.30	13.66	9,659	+1.25(+10.07%)
Sep 10, 2019	12.91	13.19	11.94	12.41	1,705	-0.42(-3.27%)
Sep 09, 2019	12.33	13.00	12.17	12.83	4,082	+0.46(+3.72%)
Sep 06, 2019	12.11	12.66	12.11	12.37	1,600	+0.38(+3.17%)
Sep 05, 2019	11.44	12.35	11.44	11.99	3,570	+0.69(+6.11%)
Sep 04, 2019	11.12	11.48	11.12	11.30	2,833	+0.30(+2.73%)

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.