Skip to main content

American Realty Investors (NY: ARL )

17.92 -0.20 (-1.10%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 17.96 18.20 17.71 17.73 9,116 +0.59(+3.44%)
Oct 28, 2022 16.64 17.14 16.64 17.14 1,438 +0.36(+2.15%)
Oct 27, 2022 17.01 18.07 16.72 16.78 7,470 -0.16(-0.94%)
Oct 26, 2022 16.96 17.00 16.75 16.94 2,094 -0.50(-2.87%)
Oct 25, 2022 17.40 18.49 17.23 17.44 10,898 +0.12(+0.69%)
Oct 24, 2022 16.89 17.32 16.89 17.32 976 +0.03(+0.17%)
Oct 21, 2022 16.20 17.29 15.66 17.29 2,894 +1.41(+8.88%)
Oct 20, 2022 16.29 16.29 15.84 15.88 2,628 -0.31(-1.91%)
Oct 19, 2022 16.00 16.35 16.00 16.19 1,895 -0.08(-0.49%)
Oct 18, 2022 16.11 16.27 15.90 16.27 4,244 +0.38(+2.39%)
Oct 17, 2022 15.74 15.89 15.35 15.89 2,689 +0.28(+1.79%)
Oct 14, 2022 16.12 16.12 15.61 15.61 4,637 -0.43(-2.68%)
Oct 13, 2022 16.06 16.54 16.04 16.04 3,768 -0.19(-1.17%)
Oct 12, 2022 16.66 16.66 15.85 16.23 13,943 -0.48(-2.87%)
Oct 11, 2022 16.63 17.50 16.62 16.71 8,454 -0.06(-0.36%)
Oct 10, 2022 17.40 17.92 16.34 16.77 4,944 -0.27(-1.58%)
Oct 07, 2022 16.87 18.50 16.77 17.04 10,818 +0.04(+0.24%)
Oct 06, 2022 17.03 17.96 16.47 17.00 13,387 -0.09(-0.53%)
Oct 05, 2022 17.11 18.10 16.55 17.09 15,819 -0.32(-1.84%)
Oct 04, 2022 15.69 17.54 15.56 17.41 20,216 +1.18(+7.27%)
Oct 03, 2022 16.28 16.49 15.26 16.23 9,646 +0.31(+1.95%)
Sep 30, 2022 15.78 16.40 15.78 15.92 5,064 +0.36(+2.31%)
Sep 29, 2022 15.84 16.27 15.52 15.56 8,260 -0.55(-3.41%)
Sep 28, 2022 15.99 16.71 15.97 16.11 8,819 +0.29(+1.83%)
Sep 27, 2022 15.15 16.06 15.15 15.82 4,610 +0.57(+3.74%)
Sep 26, 2022 15.13 15.30 15.00 15.25 4,790 +0.45(+3.04%)
Sep 23, 2022 14.32 15.44 14.25 14.80 14,172 +0.48(+3.35%)
Sep 22, 2022 14.14 14.45 13.81 14.32 5,518 +0.11(+0.77%)
Sep 21, 2022 13.88 14.50 13.88 14.21 4,623 -0.12(-0.84%)
Sep 20, 2022 13.65 14.51 13.65 14.33 3,217 +0.34(+2.43%)
Sep 19, 2022 13.81 14.41 13.35 13.99 12,263 +0.24(+1.75%)
Sep 16, 2022 13.85 14.02 13.75 13.75 6,959 -0.39(-2.76%)
Sep 15, 2022 13.79 15.12 13.75 14.14 8,292 +0.39(+2.84%)
Sep 14, 2022 13.75 13.75 13.75 13.75 1,606 +0.00(+0.00%)
Sep 13, 2022 13.79 13.79 13.75 13.75 1,445 -0.24(-1.72%)
Sep 12, 2022 13.99 13.99 13.99 13.99 342 -0.01(-0.07%)
Sep 09, 2022 14.02 14.02 14.00 14.00 977 +0.00(+0.00%)
Sep 08, 2022 13.84 14.14 13.84 14.00 1,213 -0.12(-0.85%)
Sep 07, 2022 13.75 14.12 13.75 14.12 685 +0.32(+2.32%)
Sep 06, 2022 13.75 13.80 13.75 13.80 628 +0.05(+0.36%)
Sep 02, 2022 14.07 14.07 13.75 13.75 10,307 -0.14(-1.01%)
Sep 01, 2022 13.95 14.01 13.89 13.89 758 +0.00(+0.00%)
Aug 31, 2022 13.85 14.27 13.75 13.89 8,053 -0.17(-1.21%)
Aug 30, 2022 14.37 14.41 14.05 14.06 3,342 -0.29(-2.02%)
Aug 29, 2022 14.20 14.35 14.16 14.35 2,913 +0.18(+1.27%)
Aug 26, 2022 14.17 14.17 14.17 14.17 667 -0.51(-3.47%)
Aug 25, 2022 14.83 14.89 14.42 14.68 1,373 -0.17(-1.14%)
Aug 24, 2022 14.52 14.90 14.52 14.85 3,818 +0.46(+3.20%)
Aug 23, 2022 14.50 14.50 14.39 14.39 1,193 +0.09(+0.63%)
Aug 22, 2022 14.58 14.72 14.24 14.30 6,610 -0.52(-3.51%)
Aug 19, 2022 15.07 15.34 14.82 14.82 5,602 -0.30(-1.98%)
Aug 18, 2022 14.67 15.12 14.67 15.12 887 +0.43(+2.93%)
Aug 17, 2022 14.64 15.14 14.47 14.69 3,365 -0.30(-2.00%)
Aug 16, 2022 14.45 15.13 14.45 14.99 2,336 +0.32(+2.18%)
Aug 15, 2022 14.81 14.81 14.67 14.67 1,041 +0.02(+0.14%)
Aug 12, 2022 14.06 14.67 14.06 14.65 1,341 +0.21(+1.45%)
Aug 11, 2022 15.60 15.60 14.04 14.44 7,020 -0.97(-6.29%)
Aug 10, 2022 15.00 15.41 14.77 15.41 2,420 +0.54(+3.63%)
Aug 09, 2022 14.87 15.44 14.31 14.87 3,441 -0.19(-1.26%)
Aug 08, 2022 15.35 15.39 14.82 15.06 2,210 +0.64(+4.44%)
Aug 05, 2022 14.51 14.51 14.11 14.42 2,797 -0.26(-1.77%)
Aug 04, 2022 15.00 15.00 14.27 14.68 2,414 -0.21(-1.41%)
Aug 03, 2022 15.76 16.04 14.89 14.89 6,061 -0.45(-2.93%)
Aug 02, 2022 15.34 15.34 15.34 15.34 1,594 -0.33(-2.11%)
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.