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 (%)
Dec 31, 2020 10.90 10.90 10.90 3,243 -0.38(-3.37%)
Dec 30, 2020 11.77 12.03 11.21 11.28 3,243 -0.31(-2.67%)
Dec 29, 2020 11.26 11.59 11.26 11.59 894 +0.15(+1.31%)
Dec 28, 2020 11.35 11.94 11.35 11.44 865 +0.36(+3.25%)
Dec 24, 2020 12.02 12.02 11.08 11.08 1,800 -1.06(-8.73%)
Dec 23, 2020 12.42 12.42 11.87 12.14 1,871 -0.11(-0.90%)
Dec 22, 2020 12.70 12.70 12.25 12.25 867 -0.44(-3.47%)
Dec 21, 2020 12.58 12.69 12.58 12.69 1,311 +0.10(+0.79%)
Dec 18, 2020 13.78 13.85 12.59 12.59 9,300 -0.96(-7.08%)
Dec 17, 2020 13.57 13.57 12.79 13.55 3,505 +0.42(+3.20%)
Dec 16, 2020 13.50 14.00 13.13 13.13 8,993 -0.37(-2.74%)
Dec 15, 2020 11.75 13.60 11.75 13.50 8,443 +1.90(+16.38%)
Dec 14, 2020 11.39 12.00 11.30 11.60 4,763 +0.35(+3.11%)
Dec 11, 2020 11.01 11.25 10.64 11.25 800 +0.25(+2.27%)
Dec 10, 2020 10.76 11.00 10.73 11.00 1,110 +0.04(+0.36%)
Dec 09, 2020 10.70 10.96 10.39 10.96 1,682 +0.16(+1.48%)
Dec 08, 2020 10.52 10.80 10.30 10.80 4,509 +0.36(+3.45%)
Dec 07, 2020 10.30 10.50 9.850 10.44 12,301 +0.51(+5.14%)
Dec 04, 2020 10.26 10.90 9.930 9.930 2,600 -0.32(-3.12%)
Dec 03, 2020 10.04 10.34 9.800 10.25 2,588 +0.26(+2.60%)
Dec 02, 2020 10.35 10.53 9.990 9.990 3,693 -0.08(-0.79%)
Dec 01, 2020 9.190 10.50 9.190 10.07 4,676 +0.87(+9.46%)
Nov 30, 2020 9.050 9.460 9.050 9.200 5,761 +0.14(+1.55%)
Nov 27, 2020 9.390 9.635 9.060 9.060 1,300 -0.05(-0.55%)
Nov 25, 2020 9.420 9.420 9.110 9.110 1,300 -0.12(-1.30%)
Nov 24, 2020 9.300 9.730 9.118 9.230 2,007 +0.20(+2.21%)
Nov 23, 2020 9.490 9.705 9.030 9.030 2,709 -0.45(-4.75%)
Nov 20, 2020 8.990 9.480 8.990 9.480 1,100 -0.32(-3.27%)
Nov 19, 2020 9.610 9.800 9.610 9.800 366 +0.44(+4.70%)
Nov 18, 2020 9.410 9.800 9.360 9.360 751 +0.09(+0.97%)
Nov 17, 2020 9.960 9.960 9.270 9.270 1,198 -0.73(-7.30%)
Nov 16, 2020 9.460 10.00 9.108 10.00 2,693 +0.69(+7.41%)
Nov 13, 2020 9.010 9.310 8.958 9.310 1,000 +0.39(+4.37%)
Nov 12, 2020 9.159 9.186 8.920 8.920 1,968 -0.81(-8.32%)
Nov 11, 2020 10.38 10.38 9.535 9.730 2,120 -0.58(-5.63%)
Nov 10, 2020 10.72 11.08 10.31 10.31 3,813 -0.74(-6.70%)
Nov 09, 2020 9.610 11.26 9.280 11.05 5,271 +2.16(+24.30%)
Nov 06, 2020 9.260 9.260 8.890 8.890 600 -0.13(-1.44%)
Nov 05, 2020 8.750 9.060 8.750 9.020 783 +0.56(+6.61%)
Nov 04, 2020 8.910 8.950 8.460 8.460 731 -0.57(-6.31%)
Nov 03, 2020 8.540 9.030 8.520 9.030 2,525 +0.83(+10.12%)
Nov 02, 2020 8.150 8.440 8.135 8.200 1,474 +0.09(+1.11%)
Oct 30, 2020 8.110 8.150 7.750 8.110 4,000 -0.31(-3.68%)
Oct 29, 2020 7.920 8.450 7.686 8.420 2,940 +0.42(+5.25%)
Oct 28, 2020 8.160 8.170 7.990 8.000 5,441 -0.17(-2.08%)
Oct 27, 2020 8.180 8.385 8.170 8.170 2,433 -0.23(-2.74%)
Oct 26, 2020 8.070 8.400 8.070 8.400 822 +0.17(+2.07%)
Oct 23, 2020 8.460 8.880 8.230 8.230 5,000 -0.16(-1.91%)
Oct 22, 2020 8.800 8.800 8.340 8.390 5,440 -0.45(-5.09%)
Oct 21, 2020 8.990 8.990 8.710 8.840 1,075 -0.18(-2.00%)
Oct 20, 2020 9.030 9.030 8.970 9.020 3,090 +0.37(+4.28%)
Oct 19, 2020 9.310 9.310 8.650 8.650 3,605 -0.68(-7.29%)
Oct 16, 2020 9.470 9.470 9.330 9.330 700 -0.53(-5.38%)
Oct 15, 2020 9.080 9.860 9.080 9.860 1,385 +0.78(+8.59%)
Oct 14, 2020 9.080 9.080 9.080 9.080 356 +0.00(+0.00%)
Oct 13, 2020 9.260 9.260 9.080 9.080 445 -0.42(-4.42%)
Oct 12, 2020 9.310 9.500 9.310 9.500 476 +0.10(+1.06%)
Oct 09, 2020 9.400 9.400 9.400 9.400 400 +0.13(+1.40%)
Oct 08, 2020 10.01 10.01 9.270 9.270 1,205 -0.94(-9.21%)
Oct 07, 2020 9.410 10.21 9.410 10.21 1,173 +0.87(+9.31%)
Oct 06, 2020 9.720 9.720 9.340 9.340 1,693 +0.10(+1.08%)
Oct 05, 2020 9.660 9.660 9.240 9.240 5,524 -0.61(-6.19%)
Oct 02, 2020 9.980 10.31 9.850 9.850 3,400 +0.09(+0.92%)
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.