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

American Realty Investors (NY: ARL )

14.00 -0.09 (-0.64%)
Official Closing Price Updated: 7:00 PM EDT, May 8, 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 (%)
Sep 29, 2006 8.210 8.210 8.210 8.210 0 +0.00(+0.00%)
Sep 28, 2006 8.210 8.210 8.210 8.210 0 +0.00(+0.00%)
Sep 27, 2006 8.210 8.210 8.210 8.210 0 +0.00(+0.00%)
Sep 26, 2006 8.700 8.700 8.000 8.210 29,000 -0.54(-6.17%)
Sep 25, 2006 8.750 8.750 8.750 8.750 2,200 -0.01(-0.11%)
Sep 22, 2006 8.760 8.760 8.760 8.760 0 +0.00(+0.00%)
Sep 21, 2006 8.760 8.760 8.760 8.760 0 +0.00(+0.00%)
Sep 20, 2006 8.760 8.760 8.760 8.760 100 +0.04(+0.46%)
Sep 19, 2006 8.720 8.720 8.720 8.720 0 +0.00(+0.00%)
Sep 18, 2006 8.700 8.720 8.660 8.720 900 +0.01(+0.11%)
Sep 15, 2006 8.720 8.720 8.700 8.710 1,400 -0.04(-0.46%)
Sep 14, 2006 8.530 8.750 8.530 8.750 12,700 +0.22(+2.58%)
Sep 13, 2006 8.580 8.580 8.530 8.530 500 -0.03(-0.35%)
Sep 12, 2006 8.800 8.800 8.560 8.560 2,400 -0.18(-2.06%)
Sep 11, 2006 8.770 8.770 8.740 8.740 500 -0.02(-0.23%)
Sep 08, 2006 8.760 8.760 8.760 8.760 100 -0.10(-1.13%)
Sep 07, 2006 8.860 8.860 8.860 8.860 0 +0.00(+0.00%)
Sep 06, 2006 8.890 8.890 8.860 8.860 300 -0.04(-0.45%)
Sep 05, 2006 8.900 8.900 8.900 8.900 0 +0.00(+0.00%)
Sep 01, 2006 8.900 8.900 8.900 8.900 0 +0.00(+0.00%)
Aug 31, 2006 8.900 8.900 8.900 8.900 300 -0.01(-0.11%)
Aug 30, 2006 8.900 8.910 8.900 8.910 300 -0.08(-0.89%)
Aug 29, 2006 8.990 8.990 8.990 8.990 100 +0.00(+0.00%)
Aug 28, 2006 8.990 9.000 8.990 8.990 2,200 +0.10(+1.12%)
Aug 25, 2006 8.890 8.890 8.890 8.890 200 +0.00(+0.00%)
Aug 24, 2006 8.890 8.890 8.890 8.890 0 +0.00(+0.00%)
Aug 23, 2006 8.990 8.990 8.880 8.890 1,600 -0.01(-0.11%)
Aug 22, 2006 8.900 8.900 8.900 8.900 0 +0.00(+0.00%)
Aug 21, 2006 8.710 8.900 8.710 8.900 400 +0.09(+1.02%)
Aug 18, 2006 8.840 8.840 8.810 8.810 200 -0.05(-0.56%)
Aug 17, 2006 8.860 8.860 8.860 8.860 0 +0.00(+0.00%)
Aug 16, 2006 8.860 8.860 8.860 8.860 0 +0.00(+0.00%)
Aug 15, 2006 8.790 8.880 8.790 8.860 600 +0.17(+1.96%)
Aug 14, 2006 8.680 8.690 8.680 8.690 500 -0.06(-0.69%)
Aug 11, 2006 8.750 8.750 8.750 8.750 200 +0.00(+0.00%)
Aug 10, 2006 8.750 8.750 8.750 8.750 100 +0.00(+0.00%)
Aug 09, 2006 8.750 8.750 8.750 8.750 200 -0.15(-1.69%)
Aug 08, 2006 8.760 8.900 8.760 8.900 200 +0.15(+1.71%)
Aug 07, 2006 8.750 8.750 8.750 8.750 200 +0.00(+0.00%)
Aug 04, 2006 8.750 8.750 8.750 8.750 100 +0.00(+0.00%)
Aug 03, 2006 8.900 9.050 8.750 8.750 2,300 -0.15(-1.69%)
Aug 02, 2006 8.900 8.900 8.900 8.900 500 +0.15(+1.71%)
Aug 01, 2006 8.750 8.750 8.750 8.750 0 +0.00(+0.00%)
Jul 31, 2006 8.750 8.750 8.750 8.750 100 +0.00(+0.00%)
Jul 28, 2006 8.750 8.750 8.750 8.750 1,300 +0.00(+0.00%)
Jul 27, 2006 8.750 8.750 8.750 8.750 100 -0.01(-0.11%)
Jul 26, 2006 8.760 8.760 8.760 8.760 100 +0.00(+0.00%)
Jul 25, 2006 8.760 8.760 8.750 8.760 1,200 -0.11(-1.24%)
Jul 24, 2006 8.750 8.870 8.750 8.870 500 +0.03(+0.34%)
Jul 21, 2006 8.850 8.850 8.800 8.840 1,500 -0.01(-0.11%)
Jul 20, 2006 8.850 8.850 8.850 8.850 100 -0.04(-0.45%)
Jul 19, 2006 8.890 8.890 8.890 8.890 0 +0.00(+0.00%)
Jul 18, 2006 8.850 8.890 8.830 8.890 600 +0.01(+0.11%)
Jul 17, 2006 8.850 8.890 8.850 8.880 1,600 +0.03(+0.34%)
Jul 14, 2006 8.850 8.850 8.850 8.850 0 +0.00(+0.00%)
Jul 13, 2006 8.850 8.850 8.850 8.850 0 +0.00(+0.00%)
Jul 12, 2006 8.850 8.850 8.850 8.850 0 +0.00(+0.00%)
Jul 11, 2006 8.750 8.900 8.750 8.850 1,500 -0.05(-0.56%)
Jul 10, 2006 8.900 8.900 8.900 8.900 500 +0.15(+1.71%)
Jul 07, 2006 8.720 8.750 8.720 8.750 400 +0.05(+0.57%)
Jul 06, 2006 8.800 8.800 8.650 8.700 1,100 -0.09(-1.02%)
Jul 05, 2006 8.790 8.790 8.790 8.790 0 +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.