Indicators

American Realty Investors (NY: ARL )

14.00 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	6.370	6.832	6.368	6.778	7,906	+0.28(+4.28%)
Jan 30, 2017	6.210	6.500	6.210	6.500	4,484	+0.30(+4.84%)
Jan 27, 2017	6.200	6.200	6.200	6.200	315	-0.03(-0.51%)
Jan 26, 2017	6.232	6.232	6.232	6.232	350	-0.02(-0.29%)
Jan 25, 2017	6.220	6.410	6.220	6.250	4,911	+0.03(+0.44%)
Jan 24, 2017	6.248	6.415	6.223	6.223	2,892	+0.05(+0.86%)
Jan 23, 2017	6.170	6.170	6.170	6.170	142	-0.01(-0.16%)
Jan 20, 2017	6.180	6.285	6.180	6.180	1,615	-0.08(-1.28%)
Jan 19, 2017	6.200	6.332	6.200	6.260	1,278	+0.12(+1.94%)
Jan 18, 2017	5.934	6.255	5.934	6.141	2,288	+0.35(+6.06%)
Jan 17, 2017	5.700	5.790	5.700	5.790	248	+0.22(+4.01%)
Jan 13, 2017		5.567	5.567	5.567	0	-0.18(-3.19%)
Jan 12, 2017	5.703	5.750	5.603	5.750	505	+0.00(+0.00%)
Jan 11, 2017	5.750	5.750	5.750	5.750	165	-0.09(-1.54%)
Jan 10, 2017	5.550	5.950	5.550	5.840	4,326	+0.28(+5.05%)
Jan 09, 2017	5.500	5.559	5.500	5.559	1,061	+0.05(+0.90%)
Jan 06, 2017	5.510	5.510	5.510	5.510	150	+0.10(+1.85%)
Jan 05, 2017	5.250	5.410	5.250	5.410	2,283	+0.19(+3.62%)
Jan 04, 2017	5.250	5.250	5.221	5.221	1,410	+0.04(+0.83%)

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.