Indicators

American Realty Investors (NY: ARL )

14.51 +0.51 (+3.64%)

Official Closing Price Updated: 6:30 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2013	5.180	5.200	4.980	5.020	19,995	-0.14(-2.71%)
Jun 27, 2013	4.870	5.200	4.870	5.160	34,109	+0.36(+7.50%)
Jun 26, 2013	4.570	5.000	4.570	4.800	19,544	+0.45(+10.34%)
Jun 25, 2013	4.880	5.470	4.350	4.350	44,771	-0.45(-9.38%)
Jun 24, 2013	4.820	4.950	4.780	4.800	17,820	-0.04(-0.83%)
Jun 21, 2013	5.200	5.326	4.235	4.840	34,035	-0.36(-6.92%)
Jun 20, 2013	6.650	6.690	5.180	5.200	63,798	-0.68(-11.58%)
Jun 19, 2013	5.450	6.413	5.450	5.881	77,252	+0.71(+13.75%)
Jun 18, 2013	4.380	5.529	4.380	5.170	36,476	+0.77(+17.50%)
Jun 17, 2013	4.530	4.530	4.380	4.400	7,563	-0.10(-2.22%)
Jun 14, 2013	4.140	4.500	4.140	4.500	3,840	+0.49(+12.22%)
Jun 13, 2013	3.933	4.010	3.933	4.010	484	-0.06(-1.54%)
Jun 12, 2013	4.080	4.170	4.073	4.073	6,140	-0.08(-1.86%)
Jun 11, 2013	4.150	4.310	4.120	4.150	16,485	+0.03(+0.73%)
Jun 10, 2013	4.160	4.160	4.120	4.120	10,500	-0.00(-0.00%)
Jun 07, 2013	4.170	4.170	4.120	4.120	2,642	-0.03(-0.72%)
Jun 06, 2013	4.180	4.180	4.140	4.150	5,100	+0.02(+0.48%)
Jun 05, 2013	4.240	4.240	4.130	4.130	4,011	-0.08(-1.90%)
Jun 04, 2013	4.200	4.210	4.129	4.210	7,640	-0.00(-0.00%)

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.