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 (%)
Jun 28, 2019	13.01	13.77	13.01	13.64	40,700	+0.45(+3.41%)
Jun 27, 2019	13.66	14.00	12.84	13.19	5,060	-0.69(-4.97%)
Jun 26, 2019	13.60	13.89	13.43	13.88	6,032	+0.51(+3.81%)
Jun 25, 2019	13.35	13.37	13.13	13.37	1,565	+0.16(+1.21%)
Jun 24, 2019	13.29	13.45	13.09	13.21	2,314	-0.01(-0.08%)
Jun 21, 2019	13.50	13.79	13.22	13.22	4,100	-0.38(-2.79%)
Jun 20, 2019	13.21	13.60	13.21	13.60	1,388	+0.31(+2.33%)
Jun 19, 2019	12.87	13.30	12.87	13.29	1,056	+0.34(+2.63%)
Jun 18, 2019	12.64	12.95	12.64	12.95	1,067	+0.30(+2.37%)
Jun 17, 2019	12.71	12.73	12.45	12.65	3,137	-0.13(-1.02%)
Jun 14, 2019	12.82	12.91	12.78	12.78	1,600	-0.08(-0.62%)
Jun 13, 2019	12.48	12.86	12.25	12.86	1,185	+0.45(+3.63%)
Jun 12, 2019	12.31	12.50	12.17	12.41	1,003	+0.17(+1.39%)
Jun 11, 2019	12.37	12.37	12.24	12.24	1,417	+0.00(+0.00%)
Jun 10, 2019	12.19	12.24	12.19	12.24	1,270	+0.01(+0.08%)
Jun 07, 2019	12.32	12.39	12.18	12.23	11,100	-0.14(-1.13%)
Jun 06, 2019	12.28	12.65	12.26	12.37	1,198	+0.02(+0.16%)
Jun 05, 2019	12.24	12.40	12.24	12.35	1,219	+0.07(+0.57%)
Jun 04, 2019	11.87	12.28	11.87	12.28	1,247	+0.54(+4.60%)

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.