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

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
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 (%)
Mar 31, 2003 8.200 8.320 8.180 8.310 1,300 +0.10(+1.22%)
Mar 28, 2003 8.050 8.210 8.050 8.210 1,600 +0.22(+2.75%)
Mar 27, 2003 7.670 7.990 7.670 7.990 6,700 +0.30(+3.90%)
Mar 26, 2003 7.740 7.740 7.670 7.690 400 -0.06(-0.77%)
Mar 25, 2003 7.700 7.750 7.690 7.750 1,200 -0.05(-0.64%)
Mar 24, 2003 8.270 8.270 7.800 7.800 3,100 -0.51(-6.14%)
Mar 21, 2003 8.260 8.390 8.250 8.310 2,000 +0.10(+1.22%)
Mar 20, 2003 8.210 8.210 8.210 8.210 0 +0.00(+0.00%)
Mar 19, 2003 8.110 8.210 8.110 8.210 2,300 +0.07(+0.86%)
Mar 18, 2003 8.250 8.250 8.000 8.140 3,000 -0.18(-2.16%)
Mar 17, 2003 8.300 8.320 8.300 8.320 1,300 -0.08(-0.95%)
Mar 14, 2003 8.320 8.400 8.300 8.400 1,800 +0.00(+0.00%)
Mar 13, 2003 8.450 8.450 8.390 8.400 600 -0.05(-0.59%)
Mar 12, 2003 8.860 8.860 8.400 8.450 5,400 -0.51(-5.69%)
Mar 11, 2003 9.810 9.820 8.960 8.960 11,500 -0.93(-9.40%)
Mar 10, 2003 10.06 10.06 9.520 9.890 11,400 -0.13(-1.30%)
Mar 07, 2003 10.00 10.23 9.700 10.02 7,000 +0.03(+0.30%)
Mar 06, 2003 10.01 10.10 9.800 9.990 9,900 -0.08(-0.79%)
Mar 05, 2003 10.43 10.50 9.800 10.07 7,100 -0.43(-4.10%)
Mar 04, 2003 10.50 10.50 10.50 10.50 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.