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

American Realty Investors (NY: ARL )

13.78 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 1, 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 (%)
Jun 29, 2018 15.13 15.81 10,807 -1.18(-6.95%)
Jun 28, 2018 15.94 17.00 15.45 16.99 6,398 +0.93(+5.79%)
Jun 27, 2018 15.92 16.08 15.39 16.06 4,090 +0.26(+1.65%)
Jun 26, 2018 15.46 15.80 15.29 15.80 6,689 +0.28(+1.80%)
Jun 25, 2018 15.17 15.74 14.32 15.52 13,464 +0.02(+0.13%)
Jun 22, 2018 14.04 15.75 13.79 15.50 172,873 +1.44(+10.24%)
Jun 21, 2018 14.90 14.90 13.74 14.06 7,669 -0.44(-3.03%)
Jun 20, 2018 14.32 14.73 14.15 14.50 13,211 +0.23(+1.61%)
Jun 19, 2018 14.82 14.88 13.87 14.27 16,288 -0.55(-3.71%)
Jun 18, 2018 13.97 14.82 13.93 14.82 9,125 +0.72(+5.11%)
Jun 15, 2018 14.86 13.99 14.10 12,473 +0.11(+0.77%)
Jun 14, 2018 12.62 14.06 12.62 13.99 17,001 +1.73(+14.13%)
Jun 13, 2018 13.86 13.86 12.26 12.26 4,569 -1.36(-9.99%)
Jun 12, 2018 13.85 14.01 13.35 13.62 4,238 -0.42(-2.99%)
Jun 11, 2018 14.10 14.17 13.50 14.04 10,238 -0.01(-0.07%)
Jun 08, 2018 13.07 14.41 13.07 14.05 14,381 +0.35(+2.55%)
Jun 07, 2018 13.80 13.80 13.31 13.70 3,392 -0.31(-2.21%)
Jun 06, 2018 14.35 14.01 14.01 2,979 +0.01(+0.07%)
Jun 05, 2018 14.35 14.35 13.93 14.00 3,416 -0.78(-5.28%)
Jun 04, 2018 14.60 14.90 14.30 14.78 8,294 +0.25(+1.72%)
Jun 01, 2018 14.62 14.62 13.67 14.53 10,150 -0.04(-0.27%)
May 31, 2018 13.53 14.71 13.53 14.57 1,477 +0.89(+6.51%)
May 30, 2018 13.68 13.68 13.68 13.68 593 -0.01(-0.07%)
May 29, 2018 13.83 13.83 13.69 13.69 1,608 +0.12(+0.88%)
May 25, 2018 13.57 13.57 13.57 0 -0.45(-3.18%)
May 24, 2018 14.74 14.86 14.01 14.02 3,614 -0.58(-4.01%)
May 23, 2018 14.54 14.82 13.76 14.60 1,147 +0.56(+3.99%)
May 22, 2018 15.35 15.35 13.96 14.04 4,225 -0.82(-5.52%)
May 21, 2018 14.10 15.14 14.10 14.86 5,694 +1.11(+8.07%)
May 18, 2018 15.25 15.25 13.75 13.75 4,817 -0.51(-3.58%)
May 17, 2018 16.59 16.59 14.25 14.26 18,641 -2.25(-13.63%)
May 16, 2018 17.61 18.05 15.52 16.51 13,933 -1.09(-6.22%)
May 15, 2018 17.15 18.82 17.00 17.61 43,172 +0.11(+0.60%)
May 14, 2018 18.80 19.40 17.05 17.50 15,102 -1.29(-6.87%)
May 11, 2018 18.49 18.79 18.03 18.79 4,249 +0.45(+2.48%)
May 10, 2018 18.46 19.28 18.34 18.34 11,207 -0.06(-0.35%)
May 09, 2018 17.40 18.40 17.40 18.40 7,787 +0.38(+2.14%)
May 08, 2018 18.30 18.30 17.60 18.02 6,420 -0.38(-2.04%)
May 07, 2018 17.50 18.39 17.25 18.39 4,587 +0.24(+1.32%)
May 04, 2018 17.95 19.17 17.40 18.15 24,769 +0.25(+1.40%)
May 03, 2018 18.70 19.67 17.52 17.90 11,364 -1.10(-5.79%)
May 02, 2018 18.75 19.25 18.05 19.00 4,872 +0.25(+1.33%)
May 01, 2018 19.25 19.25 18.68 18.75 3,772 -0.50(-2.60%)
Apr 30, 2018 19.38 20.00 18.75 19.25 9,572 +0.90(+4.90%)
Apr 27, 2018 17.65 18.85 17.61 18.35 7,208 -0.48(-2.55%)
Apr 26, 2018 18.20 18.83 18.20 18.83 595 -0.17(-0.89%)
Apr 25, 2018 20.25 20.25 18.24 19.00 8,030 -0.40(-2.06%)
Apr 24, 2018 19.50 19.50 18.12 19.40 7,420 +0.00(+0.00%)
Apr 23, 2018 20.57 20.57 19.33 19.40 1,602 -0.04(-0.21%)
Apr 20, 2018 18.93 20.01 18.44 19.44 1,573 -0.17(-0.87%)
Apr 19, 2018 19.66 20.01 19.06 19.61 3,742 +0.01(+0.05%)
Apr 18, 2018 20.30 20.30 19.32 19.60 2,053 -0.65(-3.21%)
Apr 17, 2018 20.15 20.63 18.87 20.25 4,789 +0.35(+1.73%)
Apr 16, 2018 19.28 20.00 18.39 19.90 6,958 +1.16(+6.22%)
Apr 13, 2018 19.14 19.14 18.74 18.74 697 +0.25(+1.35%)
Apr 12, 2018 18.00 18.75 18.00 18.49 1,508 -0.64(-3.35%)
Apr 11, 2018 19.74 19.74 19.13 19.13 483 +0.03(+0.16%)
Apr 10, 2018 19.00 19.73 19.00 19.10 1,540 -0.63(-3.19%)
Apr 09, 2018 19.73 19.73 19.73 19.73 527 +1.52(+8.35%)
Apr 06, 2018 18.30 19.20 18.21 18.21 3,933 -0.09(-0.49%)
Apr 05, 2018 18.82 18.82 17.52 18.30 2,401 +0.30(+1.67%)
Apr 04, 2018 17.76 18.00 17.03 18.00 1,781 -0.12(-0.66%)
Apr 03, 2018 17.54 18.90 17.54 18.12 1,256 -0.38(-2.05%)
Apr 02, 2018 17.90 19.00 16.18 18.50 3,626 -0.88(-4.54%)
Mar 29, 2018 19.38 19.38 19.38 0 -0.11(-0.56%)
Mar 28, 2018 20.15 20.15 19.26 19.49 5,656 -0.66(-3.28%)
Mar 27, 2018 21.00 21.57 19.58 20.15 8,727 -0.39(-1.87%)
Mar 26, 2018 18.78 21.07 18.78 20.54 6,606 +2.04(+11.00%)
Mar 23, 2018 17.97 18.50 17.97 18.50 3,490 +0.56(+3.12%)
Mar 22, 2018 16.00 17.94 16.00 17.94 2,238 +2.41(+15.52%)
Mar 21, 2018 14.50 15.60 14.50 15.53 3,900 +0.81(+5.50%)
Mar 20, 2018 13.50 14.72 13.50 14.72 3,880 +0.99(+7.21%)
Mar 19, 2018 13.45 13.73 13.25 13.73 1,180 +0.63(+4.81%)
Mar 16, 2018 14.09 14.09 13.10 13.10 5,432 -1.10(-7.75%)
Mar 15, 2018 14.36 14.40 14.20 14.20 613 +0.20(+1.43%)
Mar 14, 2018 14.00 14.00 13.73 14.00 1,292 -0.09(-0.64%)
Mar 13, 2018 14.45 14.48 14.09 14.09 587 -0.16(-1.12%)
Mar 12, 2018 14.50 14.50 14.15 14.25 1,071 +0.00(+0.00%)
Mar 09, 2018 14.50 14.50 13.98 14.25 819 +0.70(+5.17%)
Mar 08, 2018 13.13 14.00 13.13 13.55 4,008 +0.55(+4.23%)
Mar 07, 2018 12.85 13.49 12.50 13.00 5,537 +0.00(+0.00%)
Mar 06, 2018 13.30 13.38 12.21 13.00 10,359 -1.00(-7.14%)
Mar 05, 2018 14.25 14.25 13.48 14.00 1,812 +0.60(+4.48%)
Mar 02, 2018 13.40 13.40 12.78 13.40 1,251 +0.00(+0.00%)
Mar 01, 2018 13.40 13.40 13.40 13.40 325 +0.65(+5.10%)
Feb 28, 2018 12.68 13.36 12.53 12.75 1,839 -0.65(-4.85%)
Feb 27, 2018 13.08 13.40 12.53 13.40 715 +0.32(+2.45%)
Feb 26, 2018 13.08 13.08 12.62 13.08 1,389 +0.00(+0.00%)
Feb 23, 2018 12.79 13.08 12.50 13.08 958 +0.00(+0.00%)
Feb 22, 2018 13.32 13.32 13.08 13.08 463 -0.01(-0.08%)
Feb 21, 2018 13.09 13.09 13.09 13.09 307 +0.00(+0.00%)
Feb 20, 2018 12.56 13.35 12.56 13.09 799 -0.26(-1.95%)
Feb 16, 2018 13.35 13.35 13.35 0 -0.02(-0.15%)
Feb 15, 2018 13.37 13.37 12.83 13.37 1,411 +0.00(+0.00%)
Feb 14, 2018 13.37 13.37 13.32 13.37 596 +0.00(+0.00%)
Feb 12, 2018 13.37 13.37 13.37 5 +0.87(+6.96%)
Feb 09, 2018 12.50 12.50 12.01 12.50 847 -0.01(-0.08%)
Feb 08, 2018 12.00 12.56 11.70 12.51 1,994 -0.55(-4.21%)
Feb 07, 2018 12.50 13.06 12.17 13.06 1,403 +0.08(+0.62%)
Feb 06, 2018 12.48 12.98 12.38 12.98 2,454 -0.39(-2.92%)
Feb 05, 2018 13.39 13.39 13.37 2,808 -0.02(-0.15%)
Feb 02, 2018 13.40 13.40 12.84 13.39 1,837 +0.00(+0.00%)
Feb 01, 2018 12.89 13.39 12.89 13.39 689 +0.46(+3.56%)
Jan 31, 2018 14.50 14.50 12.93 12.93 2,041 -0.99(-7.11%)
Jan 30, 2018 14.30 14.49 13.79 13.92 5,197 -0.38(-2.66%)
Jan 29, 2018 14.29 14.30 14.07 14.30 1,929 +0.30(+2.14%)
Jan 26, 2018 13.65 14.30 13.56 14.00 5,052 -0.30(-2.10%)
Jan 25, 2018 14.30 14.30 14.30 14.30 811 +0.00(+0.00%)
Jan 24, 2018 13.79 14.30 13.79 14.30 612 +0.37(+2.65%)
Jan 23, 2018 13.96 14.30 13.83 13.93 4,613 +0.17(+1.25%)
Jan 22, 2018 13.50 13.80 13.49 13.76 14,028 +0.46(+3.45%)
Jan 19, 2018 12.90 13.30 12.55 13.30 6,861 +0.45(+3.50%)
Jan 18, 2018 12.41 12.85 12.30 12.85 4,792 -0.04(-0.31%)
Jan 17, 2018 13.47 13.47 12.70 12.89 1,023 +0.09(+0.70%)
Jan 16, 2018 12.78 13.10 12.09 12.80 12,272 +0.08(+0.63%)
Jan 12, 2018 12.72 12.72 12.72 0 -0.01(-0.08%)
Jan 11, 2018 13.49 13.49 13.49 12.73 6,956 +0.14(+1.11%)
Jan 10, 2018 13.10 12.25 12.59 9,637 -0.64(-4.84%)
Jan 09, 2018 12.73 13.23 12.42 13.23 1,988 +0.79(+6.35%)
Jan 08, 2018 13.24 13.25 12.44 12.44 8,637 -0.25(-1.97%)
Jan 05, 2018 12.37 12.69 12.12 12.69 8,221 +0.08(+0.63%)
Jan 04, 2018 12.93 12.94 12.60 12.61 1,484 +0.45(+3.70%)
Jan 03, 2018 11.95 12.16 11.95 12.16 1,029 +0.21(+1.76%)
Jan 02, 2018 12.67 12.67 11.95 11.95 3,922 -0.90(-7.00%)
Dec 29, 2017 12.85 12.85 12.85 0 -0.65(-4.81%)
Dec 28, 2017 13.50 13.50 13.43 13.50 1,994 +0.00(+0.00%)
Dec 27, 2017 13.50 13.50 13.16 13.50 908 +0.19(+1.43%)
Dec 26, 2017 13.49 13.49 13.31 13.31 765 -0.19(-1.41%)
Dec 22, 2017 13.49 13.50 13.49 13.50 488 +0.52(+4.01%)
Dec 21, 2017 12.98 12.98 12.98 12.98 365 -0.52(-3.85%)
Dec 20, 2017 13.75 13.75 13.43 13.50 1,629 +0.24(+1.81%)
Dec 19, 2017 13.25 13.44 13.25 13.26 2,367 -0.18(-1.34%)
Dec 18, 2017 13.23 13.57 13.10 13.44 8,595 +0.37(+2.83%)
Dec 15, 2017 13.40 13.41 13.07 13.07 1,468 -0.69(-5.00%)
Dec 14, 2017 14.30 14.30 13.56 13.76 3,980 -0.74(-5.12%)
Dec 13, 2017 14.24 14.50 13.99 14.50 9,409 +0.28(+1.97%)
Dec 12, 2017 13.75 14.22 13.75 14.22 4,994 +0.47(+3.42%)
Dec 11, 2017 13.16 13.75 13.16 13.75 2,535 +0.50(+3.77%)
Dec 08, 2017 11.95 13.90 11.83 13.25 5,695 +1.51(+12.86%)
Dec 07, 2017 11.70 11.91 10.58 11.74 4,770 -0.01(-0.09%)
Dec 06, 2017 11.37 11.75 11.32 11.75 4,466 +0.50(+4.44%)
Dec 05, 2017 11.10 11.25 11.10 11.25 5,611 +0.02(+0.18%)
Dec 04, 2017 11.85 11.85 11.03 11.23 4,823 -0.59(-4.99%)
Dec 01, 2017 11.60 11.82 11.60 11.82 1,662 +0.55(+4.88%)
Nov 30, 2017 11.24 11.46 11.24 11.27 397 -0.04(-0.33%)
Nov 29, 2017 11.19 11.38 11.19 11.31 4,651 +0.64(+5.98%)
Nov 27, 2017 10.67 10.67 10.67 81 +0.55(+5.42%)
Nov 24, 2017 10.12 10.12 10.12 10.12 298 +0.01(+0.11%)
Nov 22, 2017 10.69 10.69 10.11 10.11 1,176 -0.34(-3.24%)
Nov 21, 2017 10.10 10.50 10.10 10.45 6,368 +0.44(+4.38%)
Nov 20, 2017 10.01 10.01 10.01 10.01 652 +0.01(+0.10%)
Nov 17, 2017 10.02 10.02 10.00 10.00 270 +0.18(+1.84%)
Nov 16, 2017 9.880 10.00 9.710 9.820 5,103 +0.12(+1.23%)
Nov 14, 2017 9.700 9.700 9.700 14 +0.26(+2.75%)
Nov 10, 2017 9.440 9.440 9.440 7 +0.11(+1.18%)
Nov 08, 2017 9.330 9.330 9.330 4 -0.55(-5.57%)
Nov 07, 2017 9.680 9.880 9.680 9.880 338 +0.37(+3.89%)
Nov 06, 2017 9.500 9.510 9.500 9.510 1,784 +0.00(+0.00%)
Nov 03, 2017 9.490 9.510 9.490 9.510 974 +0.00(+0.00%)
Nov 02, 2017 9.490 9.510 9.490 9.510 450 +0.02(+0.21%)
Oct 31, 2017 9.490 9.490 9.490 260 -0.39(-3.95%)
Oct 30, 2017 9.950 9.950 9.880 9.880 233 -0.07(-0.70%)
Oct 27, 2017 10.01 10.05 9.831 9.950 4,307 +0.56(+5.96%)
Oct 26, 2017 9.250 9.390 9.250 9.390 979 +0.32(+3.53%)
Oct 25, 2017 9.067 9.079 9.060 9.070 1,650 +0.02(+0.22%)
Oct 24, 2017 8.900 9.050 8.900 9.050 2,314 +0.02(+0.22%)
Oct 23, 2017 9.030 9.030 9.030 9.030 200 +0.09(+1.01%)
Oct 19, 2017 8.940 8.940 8.940 6 -0.31(-3.35%)
Oct 18, 2017 8.890 9.250 8.890 9.250 3,865 +0.45(+5.11%)
Oct 17, 2017 8.750 8.800 8.750 8.800 713 +0.02(+0.23%)
Oct 12, 2017 8.780 8.780 8.780 93 +0.02(+0.23%)
Oct 11, 2017 8.750 8.760 8.750 8.760 1,539 -0.04(-0.45%)
Oct 09, 2017 8.800 8.800 8.800 12 -0.07(-0.76%)
Oct 05, 2017 8.867 37 +0.12(+1.34%)
Oct 03, 2017 8.750 96 +0.08(+0.95%)
Oct 02, 2017 8.667 8.667 8.667 8.667 208 +0.02(+0.20%)
Sep 26, 2017 8.650 67 -0.11(-1.26%)
Sep 25, 2017 8.760 8.760 8.760 8.760 242 +0.06(+0.71%)
Sep 22, 2017 8.650 8.698 8.650 8.698 309 +0.05(+0.55%)
Sep 21, 2017 8.650 8.650 8.650 8.650 415 -0.03(-0.35%)
Sep 19, 2017 8.680 20 -0.07(-0.80%)
Sep 18, 2017 8.620 8.750 8.510 8.750 5,522 +0.14(+1.63%)
Sep 15, 2017 8.130 8.610 8.100 8.610 10,065 +0.48(+5.90%)
Sep 14, 2017 8.110 8.239 8.100 8.130 3,010 +0.03(+0.37%)
Sep 13, 2017 8.150 8.250 8.100 8.100 2,062 -0.04(-0.49%)
Sep 12, 2017 8.130 8.240 8.130 8.140 2,436 -0.03(-0.37%)
Sep 11, 2017 8.280 8.280 8.170 8.170 445 -0.02(-0.24%)
Sep 08, 2017 8.235 8.235 8.169 8.190 1,853 -0.03(-0.36%)
Sep 07, 2017 8.100 8.250 8.100 8.220 1,715 +0.20(+2.49%)
Sep 06, 2017 8.020 8.040 8.020 8.020 409 +0.00(+0.00%)
Sep 05, 2017 8.050 8.050 8.000 8.020 624 -0.37(-4.41%)
Sep 01, 2017 8.400 8.455 8.390 8.390 1,767 +0.09(+1.08%)
Aug 31, 2017 8.310 8.378 8.300 8.300 3,372 +0.06(+0.73%)
Aug 30, 2017 8.000 8.330 8.000 8.240 4,694 +0.03(+0.37%)
Aug 29, 2017 8.250 8.430 8.182 8.210 6,978 -0.04(-0.48%)
Aug 28, 2017 8.150 8.492 8.040 8.250 10,680 +0.00(+0.00%)
Aug 25, 2017 8.250 8.250 8.250 8.250 321 +0.15(+1.85%)
Aug 24, 2017 8.100 8.100 8.100 8.100 148 -0.15(-1.82%)
Aug 18, 2017 8.250 3 -0.37(-4.29%)
Aug 17, 2017 8.006 8.620 8.000 8.620 744 -0.00(-0.00%)
Aug 14, 2017 8.620 5 +0.19(+2.25%)
Aug 11, 2017 8.430 8.430 8.430 8.430 100 -0.04(-0.53%)
Aug 09, 2017 8.475 8.475 8.475 0 +0.04(+0.42%)
Aug 04, 2017 8.439 99 +0.19(+2.29%)
Aug 03, 2017 8.268 8.268 8.188 8.250 4,239 +0.08(+0.98%)
Aug 02, 2017 8.190 8.190 8.150 8.170 1,163 -0.41(-4.78%)
Aug 01, 2017 8.580 8.580 8.580 8.580 406 +0.00(+0.00%)
Jul 31, 2017 8.540 8.580 8.540 8.580 418 +0.04(+0.47%)
Jul 27, 2017 8.540 22 -0.09(-1.04%)
Jul 26, 2017 8.639 8.640 8.620 8.630 1,119 +0.00(+0.00%)
Jul 25, 2017 8.500 8.900 8.500 8.630 1,874 +0.14(+1.65%)
Jul 21, 2017 8.490 17 -0.16(-1.87%)
Jul 19, 2017 8.652 8.652 8.652 0 +0.14(+1.60%)
Jul 18, 2017 8.450 8.520 8.450 8.516 1,728 -0.36(-4.10%)
Jul 17, 2017 8.760 8.880 8.710 8.880 300 +0.13(+1.49%)
Jul 14, 2017 8.580 8.750 8.560 8.750 1,653 +0.19(+2.22%)
Jul 13, 2017 8.650 8.840 8.560 8.560 7,685 -0.09(-1.04%)
Jul 12, 2017 8.550 8.844 8.550 8.650 14,311 +0.16(+1.89%)
Jul 11, 2017 8.667 8.950 8.489 8.489 9,258 +0.12(+1.42%)
Jul 10, 2017 8.360 8.730 8.360 8.370 2,328 +0.01(+0.12%)
Jul 07, 2017 8.250 8.390 8.250 8.360 1,025 -0.24(-2.79%)
Jul 06, 2017 8.010 8.626 8.010 8.600 2,473 -0.33(-3.71%)
Jul 05, 2017 8.400 8.950 8.400 8.931 5,239 +0.59(+7.09%)
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.