Indicators

American Realty Investors (NY: ARL )

13.82 +0.14 (+1.02%)

Official Closing Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	7.800	7.800	7.510	7.510	3,600	-0.36(-4.57%)
May 28, 2020	8.380	8.873	7.510	7.870	6,655	-0.84(-9.64%)
May 27, 2020	7.540	8.710	7.540	8.710	1,546	+1.53(+21.31%)
May 26, 2020	7.940	7.940	7.130	7.180	3,840	-0.58(-7.47%)
May 22, 2020	7.390	7.760	7.285	7.760	1,300	+0.66(+9.30%)
May 21, 2020	7.250	7.860	7.100	7.100	5,140	-0.34(-4.57%)
May 20, 2020	6.720	7.440	6.720	7.440	6,956	+0.72(+10.71%)
May 19, 2020	6.700	6.720	6.460	6.720	1,591	+0.00(+0.00%)
May 18, 2020	6.560	6.880	6.500	6.720	4,903	+0.02(+0.30%)
May 15, 2020	6.510	6.700	6.445	6.700	1,400	+0.45(+7.20%)
May 14, 2020	6.250	6.658	6.120	6.250	8,860	-0.03(-0.48%)
May 13, 2020	6.280	6.870	6.250	6.280	8,483	-0.62(-8.99%)
May 12, 2020	6.600	7.180	6.250	6.900	5,940	+0.57(+9.00%)
May 11, 2020	6.950	7.050	6.330	6.330	9,973	-0.83(-11.59%)
May 08, 2020	6.950	7.160	6.950	7.160	1,500	+0.49(+7.35%)
May 07, 2020	7.290	7.290	6.670	6.670	3,967	-0.53(-7.36%)
May 06, 2020	7.570	7.940	7.190	7.200	1,105	-0.31(-4.13%)
May 05, 2020	7.510	7.510	7.510	7.510	1,347	-0.01(-0.13%)
May 04, 2020	7.510	7.520	7.510	7.520	1,598	-0.06(-0.79%)

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.