Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

American Realty Investors (NY: ARL )

13.60 -0.01 (-0.07%)
Official Closing Price Updated: 6:30 PM EDT, May 6, 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 (%)
Nov 28, 2014 6.390 6.400 6.150 6.220 11,006 +0.23(+3.84%)
Nov 26, 2014 5.160 5.990 5.990 5.990 5,200 +0.75(+14.31%)
Nov 25, 2014 5.249 5.300 5.180 5.240 14,128 -0.01(-0.19%)
Nov 24, 2014 5.340 5.340 5.222 5.250 980 -0.15(-2.78%)
Nov 21, 2014 5.470 5.470 5.330 5.400 441 -0.09(-1.64%)
Nov 19, 2014 5.500 5.500 5.490 5.490 43 -0.01(-0.18%)
Nov 18, 2014 5.500 5.530 5.500 5.500 1,274 -0.08(-1.43%)
Nov 17, 2014 5.550 5.700 5.520 5.580 1,856 -0.12(-2.11%)
Nov 14, 2014 5.550 5.700 5.354 5.700 1,744 +0.40(+7.55%)
Nov 12, 2014 5.350 5.300 5.300 5.300 300 -0.15(-2.75%)
Nov 06, 2014 5.350 5.450 5.350 5.450 236 +0.00(+0.00%)
Nov 05, 2014 5.190 5.450 5.190 5.450 10,048 +0.12(+2.25%)
Nov 04, 2014 5.240 5.350 5.240 5.330 1,282 +0.08(+1.62%)
Nov 03, 2014 5.280 5.280 5.230 5.245 862 -0.08(-1.59%)
Oct 31, 2014 5.330 5.330 5.330 5.330 166 +0.10(+1.91%)
Oct 30, 2014 5.230 5.230 5.230 5.230 200 +0.05(+0.97%)
Oct 29, 2014 5.070 5.200 5.100 5.180 900 +0.08(+1.57%)
Oct 28, 2014 5.150 5.200 5.016 5.100 3,273 +0.10(+2.00%)
Oct 27, 2014 5.190 5.240 5.000 5.000 690 -0.24(-4.58%)
Oct 23, 2014 5.240 5.240 5.240 5.240 84 -0.08(-1.54%)
Oct 22, 2014 5.350 5.350 5.322 5.322 343 -0.03(-0.52%)
Oct 21, 2014 5.280 5.350 5.280 5.350 211 +0.17(+3.36%)
Oct 17, 2014 5.180 5.180 5.180 5.176 5 -0.05(-1.03%)
Oct 16, 2014 5.240 5.400 5.160 5.230 7,448 -0.03(-0.49%)
Oct 15, 2014 5.320 5.320 5.320 5.256 997 -0.06(-1.20%)
Oct 14, 2014 5.320 5.340 5.330 5.320 1,388 -0.01(-0.19%)
Oct 13, 2014 5.380 5.380 5.330 5.330 434 -0.11(-2.02%)
Oct 10, 2014 5.320 5.440 5.320 5.440 1,253 +0.07(+1.30%)
Oct 09, 2014 5.320 5.450 5.320 5.370 2,561 +0.05(+0.94%)
Oct 07, 2014 5.340 5.340 5.320 5.320 27 -0.03(-0.55%)
Oct 06, 2014 5.330 5.450 5.321 5.349 2,277 -0.10(-1.85%)
Oct 03, 2014 5.510 5.510 5.326 5.450 4,576 -0.16(-2.85%)
Oct 02, 2014 5.320 5.700 5.320 5.610 11,345 +0.21(+3.89%)
Oct 01, 2014 5.495 5.495 5.400 5.400 1,276 +0.04(+0.75%)
Sep 30, 2014 5.400 5.500 5.360 5.360 4,088 -0.06(-1.11%)
Sep 29, 2014 5.480 5.480 5.340 5.420 2,175 +0.00(+0.00%)
Sep 26, 2014 5.340 5.420 5.330 5.420 1,593 +0.05(+0.93%)
Sep 25, 2014 5.500 5.500 5.370 5.370 726 +0.00(+0.00%)
Sep 24, 2014 5.550 5.550 5.320 5.370 9,989 -0.22(-3.94%)
Sep 23, 2014 5.610 5.664 5.490 5.590 5,881 -0.08(-1.41%)
Sep 22, 2014 5.674 5.674 5.570 5.670 2,701 -0.03(-0.53%)
Sep 19, 2014 5.800 5.850 5.550 5.700 12,658 -0.06(-1.04%)
Sep 18, 2014 6.020 6.060 5.750 5.760 14,644 -0.14(-2.37%)
Sep 17, 2014 5.390 6.360 5.390 5.900 58,300 +0.60(+11.32%)
Sep 16, 2014 5.230 5.300 5.220 5.300 4,732 -0.03(-0.56%)
Sep 15, 2014 5.230 5.380 5.230 5.330 7,209 +0.10(+1.91%)
Sep 12, 2014 5.130 5.232 5.090 5.230 9,318 +0.02(+0.38%)
Sep 11, 2014 5.130 5.260 5.100 5.210 2,592 +0.08(+1.56%)
Sep 10, 2014 5.100 5.200 5.100 5.130 1,251 -0.01(-0.19%)
Sep 09, 2014 5.490 5.520 5.140 5.140 18,085 -0.35(-6.38%)
Sep 08, 2014 5.600 5.610 5.430 5.490 1,965 -0.19(-3.35%)
Sep 05, 2014 5.660 5.790 5.660 5.680 4,946 -0.06(-1.05%)
Sep 04, 2014 5.860 5.860 5.700 5.740 4,464 -0.25(-4.17%)
Sep 03, 2014 5.830 5.990 5.830 5.990 1,267 +0.27(+4.72%)
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.