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 (%)
Jul 30, 2004 8.910 8.910 8.910 8.910 0 +0.00(+0.00%)
Jul 29, 2004 8.910 8.910 8.910 8.910 100 -0.08(-0.89%)
Jul 28, 2004 8.600 9.100 8.600 8.990 13,100 +0.46(+5.39%)
Jul 27, 2004 8.530 8.530 8.530 8.530 0 +0.00(+0.00%)
Jul 26, 2004 8.560 8.700 8.530 8.530 2,400 -0.03(-0.35%)
Jul 23, 2004 8.420 8.560 8.410 8.560 3,200 +0.15(+1.78%)
Jul 22, 2004 8.450 8.450 8.410 8.410 200 -0.18(-2.10%)
Jul 21, 2004 8.700 8.700 8.590 8.590 1,200 -0.21(-2.39%)
Jul 20, 2004 8.880 8.880 8.800 8.800 300 -0.12(-1.35%)
Jul 19, 2004 9.050 9.050 8.920 8.920 800 -0.19(-2.09%)
Jul 16, 2004 9.000 9.110 8.950 9.110 1,900 -0.01(-0.11%)
Jul 15, 2004 9.170 9.170 9.120 9.120 1,000 +0.04(+0.44%)
Jul 14, 2004 9.080 9.080 9.080 9.080 0 +0.00(+0.00%)
Jul 13, 2004 9.080 9.080 9.080 9.080 0 +0.00(+0.00%)
Jul 12, 2004 8.990 9.080 8.990 9.080 200 +0.04(+0.44%)
Jul 09, 2004 8.940 9.040 8.940 9.040 800 +0.13(+1.46%)
Jul 08, 2004 8.650 8.910 8.500 8.910 2,400 +0.21(+2.41%)
Jul 07, 2004 8.810 8.810 8.700 8.700 1,500 -0.18(-2.03%)
Jul 06, 2004 9.070 9.070 8.880 8.880 400 -0.19(-2.09%)
Jul 02, 2004 9.070 9.070 9.070 9.070 200 -0.07(-0.77%)
Jul 01, 2004 9.010 9.140 9.010 9.140 800 +0.11(+1.22%)
Jun 30, 2004 9.000 9.030 9.000 9.030 1,400 +0.03(+0.33%)
Jun 29, 2004 9.020 9.110 8.970 9.000 2,300 -0.07(-0.77%)
Jun 28, 2004 9.220 9.320 8.990 9.070 21,400 -0.23(-2.47%)
Jun 25, 2004 8.990 9.300 8.990 9.300 103,000 +0.31(+3.45%)
Jun 24, 2004 9.000 9.050 8.850 8.990 3,800 +0.09(+1.01%)
Jun 23, 2004 9.000 9.000 8.900 8.900 3,200 -0.15(-1.66%)
Jun 22, 2004 9.050 9.300 9.050 9.050 4,500 +0.01(+0.11%)
Jun 21, 2004 8.960 9.070 8.960 9.040 1,900 +0.09(+1.01%)
Jun 18, 2004 8.970 9.080 8.950 8.950 11,600 -0.02(-0.22%)
Jun 17, 2004 8.900 8.970 8.850 8.970 700 +0.01(+0.11%)
Jun 16, 2004 8.900 9.000 8.900 8.960 1,500 +0.00(+0.00%)
Jun 15, 2004 8.920 8.970 8.920 8.960 2,000 +0.04(+0.45%)
Jun 14, 2004 8.950 8.950 8.900 8.920 2,300 -0.13(-1.44%)
Jun 10, 2004 8.950 9.050 8.750 9.050 6,400 +0.00(+0.00%)
Jun 09, 2004 8.950 9.110 8.900 9.050 2,300 +0.00(+0.00%)
Jun 08, 2004 8.760 9.080 8.760 9.050 1,600 +0.29(+3.31%)
Jun 07, 2004 8.980 8.980 8.740 8.760 2,600 -0.21(-2.34%)
Jun 04, 2004 9.030 9.120 8.970 8.970 900 +0.04(+0.45%)
Jun 03, 2004 8.990 9.000 8.930 8.930 2,900 -0.07(-0.78%)
Jun 02, 2004 9.000 9.000 9.000 9.000 100 +0.07(+0.78%)
Jun 01, 2004 8.680 8.980 8.680 8.930 13,300 +0.25(+2.88%)
May 28, 2004 8.670 8.680 8.670 8.680 300 +0.01(+0.12%)
May 27, 2004 8.670 8.670 8.670 8.670 700 -0.04(-0.46%)
May 26, 2004 8.890 8.900 8.650 8.710 5,700 -0.19(-2.13%)
May 25, 2004 8.710 8.950 8.635 8.900 3,000 +0.25(+2.89%)
May 24, 2004 8.110 8.650 8.110 8.650 4,700 +0.55(+6.79%)
May 21, 2004 7.320 8.100 7.320 8.100 10,000 +0.84(+11.57%)
May 20, 2004 7.310 7.310 7.250 7.260 1,300 -0.07(-0.95%)
May 19, 2004 7.300 7.330 7.285 7.330 1,500 +0.10(+1.38%)
May 18, 2004 6.990 7.300 6.990 7.230 30,300 -0.01(-0.14%)
May 17, 2004 7.330 7.390 7.230 7.240 1,200 -0.16(-2.16%)
May 14, 2004 7.180 7.410 7.170 7.400 5,200 +0.16(+2.21%)
May 13, 2004 7.310 7.350 7.240 7.240 11,200 -0.07(-0.96%)
May 12, 2004 7.250 7.380 7.250 7.310 4,600 -0.02(-0.27%)
May 11, 2004 7.220 7.330 7.150 7.330 2,200 +0.03(+0.41%)
May 10, 2004 7.300 7.300 7.300 7.300 300 -0.06(-0.82%)
May 07, 2004 7.230 7.360 7.230 7.360 3,100 +0.03(+0.41%)
May 06, 2004 7.350 7.360 7.320 7.330 1,900 -0.02(-0.27%)
May 05, 2004 7.500 7.500 7.350 7.350 1,100 -0.21(-2.78%)
May 04, 2004 7.580 7.580 7.560 7.560 1,500 -0.07(-0.92%)
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.