Indicators

American Realty Investors (NY: ARL )

14.14 -0.37 (-2.55%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	12.90	12.95	12.65	12.89	5,700	-0.06(-0.46%)
May 29, 2003	12.90	12.99	12.86	12.95	2,800	-0.01(-0.08%)
May 28, 2003	12.90	12.96	12.87	12.96	1,800	+0.01(+0.08%)
May 27, 2003	12.85	12.99	12.80	12.95	4,100	+0.17(+1.33%)
May 23, 2003	12.88	12.98	12.68	12.78	8,900	-0.17(-1.31%)
May 22, 2003	12.86	12.95	12.83	12.95	1,600	+0.10(+0.78%)
May 21, 2003	12.80	12.94	12.80	12.85	1,200	+0.03(+0.23%)
May 20, 2003	12.72	12.82	12.72	12.82	900	+0.07(+0.55%)
May 19, 2003	12.75	12.80	12.75	12.75	700	-0.05(-0.39%)
May 16, 2003	12.90	12.90	12.79	12.80	2,600	-0.18(-1.39%)
May 15, 2003	12.95	13.00	12.87	12.98	4,400	+0.03(+0.23%)
May 14, 2003	13.00	13.00	12.80	12.95	8,400	+0.00(+0.00%)
May 13, 2003	13.10	13.10	12.90	12.95	10,400	-0.06(-0.46%)
May 12, 2003	13.00	13.10	12.90	13.01	15,400	+0.02(+0.15%)
May 09, 2003	12.85	12.99	12.81	12.99	15,600	+0.07(+0.54%)
May 08, 2003	12.94	12.99	12.85	12.92	11,200	-0.03(-0.23%)
May 07, 2003	12.86	12.97	12.86	12.95	11,300	-0.01(-0.08%)
May 06, 2003	12.50	12.96	12.50	12.96	7,700	+0.38(+3.02%)
May 05, 2003	12.40	12.73	12.40	12.58	8,300	+0.12(+0.96%)

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.