American Realty Investors (NY: ARL )

19.39 +0.92 (+4.98%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 07, 2023 19.39 19.41 19.39 19.39 1,927 +0.92(+4.98%)
Jun 06, 2023 18.21 18.76 18.21 18.47 6,560 +0.36(+1.99%)
Jun 05, 2023 17.93 18.25 17.84 18.11 4,746 +0.27(+1.51%)
Jun 02, 2023 17.50 17.84 17.50 17.84 1,915 +0.49(+2.82%)
Jun 01, 2023 17.17 17.47 16.72 17.35 3,605 +0.10(+0.58%)
May 31, 2023 17.51 17.77 17.25 17.25 3,019 -0.09(-0.52%)
May 30, 2023 17.59 17.67 17.34 17.34 1,508 -0.33(-1.87%)
May 26, 2023 17.89 18.11 17.67 17.67 3,534 -0.38(-2.11%)
May 25, 2023 17.69 18.32 17.69 18.05 3,935 +0.52(+2.97%)
May 24, 2023 17.56 17.75 17.22 17.53 5,727 +0.10(+0.57%)
May 23, 2023 17.43 17.43 16.80 17.43 2,144 +0.32(+1.87%)
May 22, 2023 17.07 17.22 16.58 17.11 5,319 +0.23(+1.36%)
May 19, 2023 17.00 17.00 16.55 16.88 4,403 -0.16(-0.94%)
May 18, 2023 16.90 17.11 16.75 17.04 3,186 +0.31(+1.85%)
May 17, 2023 17.00 17.03 16.50 16.73 15,873 -0.28(-1.65%)
May 16, 2023 17.09 17.66 17.01 17.01 3,499 -0.25(-1.45%)
May 15, 2023 17.77 17.77 16.83 17.26 9,075 -0.43(-2.43%)
May 12, 2023 17.50 17.84 17.50 17.69 2,402 +0.07(+0.40%)
May 11, 2023 17.74 17.76 17.61 17.62 2,959 -0.31(-1.73%)
May 10, 2023 18.83 19.23 17.65 17.93 4,734 -1.02(-5.38%)
May 09, 2023 19.00 19.14 18.34 18.95 8,192 -0.13(-0.68%)
May 08, 2023 18.94 19.15 18.79 19.08 5,261 +0.29(+1.54%)
May 05, 2023 17.92 18.85 17.92 18.79 5,282 +0.67(+3.70%)
May 04, 2023 18.41 18.41 18.08 18.12 4,127 +0.37(+2.08%)
May 03, 2023 17.70 17.95 17.52 17.75 5,277 +0.25(+1.43%)
May 02, 2023 18.00 18.17 17.50 17.50 10,034 -0.75(-4.11%)
May 01, 2023 18.41 18.52 18.03 18.25 7,983 -0.38(-2.04%)
Apr 28, 2023 18.31 18.72 18.11 18.63 11,613 +0.11(+0.59%)
Apr 27, 2023 18.48 18.52 18.25 18.52 2,973 -0.01(-0.05%)
Apr 26, 2023 18.69 18.70 18.01 18.53 2,564 +0.47(+2.60%)
Apr 25, 2023 18.20 18.35 17.71 18.06 5,779 +0.06(+0.33%)
Apr 24, 2023 18.00 18.72 18.00 18.00 22,992 +0.00(+0.00%)
Apr 21, 2023 18.22 18.50 18.00 18.00 3,997 -0.40(-2.17%)
Apr 20, 2023 19.39 19.78 18.35 18.40 5,461 -0.99(-5.11%)
Apr 19, 2023 20.50 20.61 19.32 19.39 18,191 -1.31(-6.33%)
Apr 18, 2023 21.46 21.63 20.66 20.70 13,303 -0.34(-1.62%)
Apr 17, 2023 20.59 21.30 20.59 21.04 5,847 +0.45(+2.19%)
Apr 14, 2023 21.25 21.54 20.56 20.59 10,773 -0.72(-3.38%)
Apr 13, 2023 21.68 22.00 21.30 21.31 3,687 -0.10(-0.47%)
Apr 12, 2023 22.04 22.75 21.25 21.41 20,456 -0.13(-0.60%)
Apr 11, 2023 20.52 21.97 20.52 21.54 7,826 +1.24(+6.11%)
Apr 10, 2023 20.00 20.55 20.00 20.30 8,952 -0.13(-0.64%)
Apr 06, 2023 20.43 20.43 20.43 20.43 828 -0.04(-0.20%)
Apr 05, 2023 20.12 20.52 20.12 20.47 1,870 +0.44(+2.20%)
Apr 04, 2023 21.02 21.56 20.03 20.03 11,649 -1.00(-4.76%)
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.