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 -0.00 (-0.00%)
Streaming Delayed Price Updated: 11:04 AM EDT, May 7, 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 30, 2022 14.88 14.99 14.16 14.19 13,323 -0.69(-4.64%)
Jun 29, 2022 15.32 15.32 14.72 14.88 5,993 +0.06(+0.40%)
Jun 28, 2022 14.50 15.30 13.96 14.82 11,525 +0.07(+0.47%)
Jun 27, 2022 14.43 15.05 14.33 14.75 35,254 +0.88(+6.34%)
Jun 24, 2022 16.19 17.14 13.76 13.87 130,952 -2.27(-14.06%)
Jun 23, 2022 17.17 17.49 16.06 16.14 11,704 -0.98(-5.72%)
Jun 22, 2022 16.26 17.61 16.26 17.12 7,604 -0.43(-2.45%)
Jun 21, 2022 18.11 18.11 17.25 17.55 8,373 -0.01(-0.06%)
Jun 17, 2022 18.02 18.84 17.35 17.56 29,717 -0.38(-2.12%)
Jun 16, 2022 16.30 17.94 15.68 17.94 5,373 +1.91(+11.92%)
Jun 15, 2022 15.78 17.43 15.78 16.03 5,199 +0.00(+0.00%)
Jun 14, 2022 15.56 16.03 15.56 16.03 2,642 -0.25(-1.54%)
Jun 13, 2022 16.31 16.61 15.70 16.28 5,280 -0.38(-2.28%)
Jun 10, 2022 17.48 17.78 16.66 16.66 9,203 -1.79(-9.70%)
Jun 09, 2022 18.45 18.52 18.35 18.45 3,403 +0.15(+0.82%)
Jun 08, 2022 17.45 18.56 17.33 18.30 10,026 +0.60(+3.39%)
Jun 07, 2022 18.62 19.01 17.21 17.70 15,939 -1.26(-6.65%)
Jun 06, 2022 21.74 21.74 18.75 18.96 18,586 -2.70(-12.45%)
Jun 03, 2022 21.09 21.77 20.14 21.66 3,358 -0.23(-1.07%)
Jun 02, 2022 20.93 22.30 20.73 21.89 7,805 +0.89(+4.24%)
Jun 01, 2022 20.38 21.44 20.38 21.00 13,717 +0.03(+0.14%)
May 31, 2022 21.25 22.16 20.28 20.97 11,935 -1.08(-4.90%)
May 27, 2022 21.80 22.76 21.33 22.05 7,546 +0.46(+2.13%)
May 26, 2022 21.30 22.50 21.00 21.59 19,896 +0.86(+4.15%)
May 25, 2022 17.80 21.25 17.80 20.73 21,004 +2.20(+11.87%)
May 24, 2022 21.39 21.39 18.44 18.53 31,300 -3.17(-14.61%)
May 23, 2022 21.32 22.94 20.85 21.70 22,350 +0.79(+3.78%)
May 20, 2022 20.47 21.55 19.87 20.91 20,511 +0.44(+2.15%)
May 19, 2022 21.64 21.90 19.89 20.47 24,839 -1.02(-4.75%)
May 18, 2022 21.20 22.84 20.71 21.49 26,937 -0.19(-0.88%)
May 17, 2022 20.67 22.08 20.15 21.68 23,013 +1.15(+5.60%)
May 16, 2022 20.99 21.33 19.95 20.53 19,939 -0.53(-2.52%)
May 13, 2022 17.82 21.11 17.82 21.06 30,063 +3.35(+18.92%)
May 12, 2022 16.90 18.23 16.71 17.71 21,947 +0.51(+2.97%)
May 11, 2022 16.10 17.92 15.59 17.20 22,059 +0.05(+0.29%)
May 10, 2022 17.42 18.65 16.91 17.15 27,324 +0.13(+0.76%)
May 09, 2022 20.50 20.96 16.84 17.02 27,013 -3.79(-18.21%)
May 06, 2022 20.58 21.67 20.50 20.81 35,716 -0.66(-3.07%)
May 05, 2022 22.42 22.50 21.32 21.47 40,115 -0.88(-3.94%)
May 04, 2022 22.09 22.48 21.71 22.35 23,326 +0.37(+1.68%)
May 03, 2022 21.98 22.24 20.99 21.98 20,188 -0.01(-0.05%)
May 02, 2022 22.22 23.00 21.52 21.99 33,137 -0.23(-1.04%)
Apr 29, 2022 21.48 22.48 20.99 22.22 20,125 +0.78(+3.64%)
Apr 28, 2022 19.20 21.47 18.92 21.44 32,611 +2.03(+10.43%)
Apr 27, 2022 19.62 21.43 18.88 19.41 28,677 -0.71(-3.50%)
Apr 26, 2022 21.50 21.66 19.50 20.12 24,764 -1.23(-5.76%)
Apr 25, 2022 19.85 21.99 19.52 21.35 24,582 +0.35(+1.67%)
Apr 22, 2022 21.72 21.78 19.21 21.00 29,035 -1.25(-5.62%)
Apr 21, 2022 20.00 23.02 19.75 22.25 37,307 +2.63(+13.40%)
Apr 20, 2022 18.99 20.00 18.87 19.62 10,457 +0.65(+3.43%)
Apr 19, 2022 18.14 18.99 18.14 18.97 6,778 +0.83(+4.58%)
Apr 18, 2022 18.60 18.99 18.02 18.14 10,994 -0.16(-0.85%)
Apr 14, 2022 18.00 18.73 17.90 18.30 8,635 +0.31(+1.70%)
Apr 13, 2022 17.90 17.99 17.35 17.99 3,323 +0.24(+1.38%)
Apr 11, 2022 17.75 234 +0.17(+0.98%)
Apr 08, 2022 16.97 17.95 16.96 17.57 6,609 +0.60(+3.55%)
Apr 07, 2022 15.84 16.97 15.84 16.97 4,993 +1.34(+8.57%)
Apr 06, 2022 16.26 16.29 15.37 15.63 4,393 -0.82(-4.98%)
Apr 05, 2022 16.64 16.97 16.42 16.45 5,876 -0.51(-3.01%)
Apr 04, 2022 16.93 16.97 16.73 16.96 4,907 +0.26(+1.56%)
Apr 01, 2022 15.67 16.92 15.67 16.70 4,263 +1.33(+8.65%)
Mar 31, 2022 15.07 15.70 15.07 15.37 2,639 +0.58(+3.92%)
Mar 30, 2022 15.08 15.11 14.74 14.79 2,248 -0.22(-1.43%)
Mar 29, 2022 14.40 15.03 14.35 15.01 2,549 +0.56(+3.88%)
Mar 28, 2022 14.65 14.78 14.44 14.44 1,669 -0.26(-1.74%)
Mar 25, 2022 13.99 14.70 13.93 14.70 2,419 +0.40(+2.80%)
Mar 24, 2022 13.98 14.70 13.92 14.30 3,324 +0.32(+2.29%)
Mar 23, 2022 13.69 14.05 13.69 13.98 1,675 +0.08(+0.58%)
Mar 22, 2022 14.04 14.04 12.93 13.90 11,308 +0.74(+5.62%)
Mar 21, 2022 13.06 13.50 13.01 13.16 5,770 +0.04(+0.30%)
Mar 18, 2022 13.12 13.81 13.12 13.12 1,887 -0.61(-4.44%)
Mar 17, 2022 13.14 13.73 13.14 13.73 1,630 +0.60(+4.57%)
Mar 16, 2022 13.19 13.57 13.13 13.13 1,133 -0.42(-3.10%)
Mar 14, 2022 13.55 170 -0.61(-4.31%)
Mar 09, 2022 14.16 371 +0.18(+1.29%)
Mar 08, 2022 13.43 13.98 13.43 13.98 656 +0.57(+4.25%)
Mar 07, 2022 13.41 13.41 13.41 13.41 198 -0.14(-1.03%)
Mar 04, 2022 12.90 13.55 12.90 13.55 555 +0.38(+2.85%)
Mar 02, 2022 13.18 252 -0.27(-2.04%)
Mar 01, 2022 13.30 14.22 13.30 13.45 1,340 +0.39(+2.99%)
Feb 28, 2022 13.06 13.06 13.06 13.06 549 +0.12(+0.93%)
Feb 24, 2022 12.94 121 -0.51(-3.79%)
Feb 23, 2022 12.91 13.45 12.91 13.45 670 +0.53(+4.10%)
Feb 22, 2022 13.41 12.92 12.92 553 -0.63(-4.65%)
Feb 18, 2022 13.55 0 -0.49(-3.49%)
Feb 17, 2022 14.08 14.13 14.03 14.04 2,058 +0.80(+6.04%)
Feb 16, 2022 13.24 13.24 13.24 13.24 436 -0.74(-5.29%)
Feb 11, 2022 13.98 413 +0.04(+0.29%)
Feb 10, 2022 13.46 13.94 13.46 13.94 1,116 -1.01(-6.76%)
Feb 09, 2022 14.93 14.95 14.93 14.95 807 +0.21(+1.42%)
Feb 04, 2022 14.74 195 +0.03(+0.20%)
Feb 03, 2022 14.71 14.71 14.71 14.71 291 -0.24(-1.61%)
Feb 02, 2022 14.54 14.95 14.50 14.95 2,581 +0.13(+0.88%)
Feb 01, 2022 13.77 14.82 13.77 14.82 2,867 +1.11(+8.10%)
Jan 31, 2022 12.91 13.72 12.91 13.71 1,251 -0.24(-1.72%)
Jan 28, 2022 14.50 14.55 13.95 13.95 2,411 -0.75(-5.13%)
Jan 27, 2022 14.12 14.79 14.12 14.70 5,523 +0.87(+6.32%)
Jan 26, 2022 13.65 14.53 13.65 13.83 2,980 +0.22(+1.62%)
Jan 25, 2022 13.14 13.61 13.14 13.61 708 +0.24(+1.80%)
Jan 24, 2022 12.98 13.47 12.92 13.37 2,371 +0.37(+2.85%)
Jan 21, 2022 12.95 13.00 12.95 13.00 1,544 +0.10(+0.78%)
Jan 18, 2022 12.90 157 +0.03(+0.23%)
Jan 12, 2022 12.87 0 +0.02(+0.16%)
Jan 11, 2022 13.27 13.29 12.39 12.85 2,281 -0.44(-3.31%)
Jan 10, 2022 13.24 13.31 13.10 13.29 2,359 +0.05(+0.38%)
Jan 07, 2022 12.51 13.27 12.51 13.24 1,251 +0.23(+1.77%)
Jan 06, 2022 13.50 13.50 12.56 13.01 3,309 -0.46(-3.40%)
Jan 05, 2022 13.75 14.70 12.96 13.47 19,180 -0.28(-2.06%)
Jan 04, 2022 12.44 14.22 12.44 13.75 37,175 +1.76(+14.68%)
Jan 03, 2022 12.65 12.65 11.90 11.99 3,702 -0.66(-5.22%)
Dec 31, 2021 12.88 12.93 12.65 12.65 604 -0.24(-1.86%)
Dec 30, 2021 12.70 12.92 12.57 12.89 2,191 +0.29(+2.30%)
Dec 29, 2021 11.92 12.67 11.92 12.60 7,744 +0.66(+5.51%)
Dec 28, 2021 11.49 12.06 11.49 11.94 7,070 +0.40(+3.46%)
Dec 23, 2021 11.54 11.54 11.54 118 -0.09(-0.75%)
Dec 22, 2021 11.32 11.75 11.32 11.63 3,287 +0.18(+1.57%)
Dec 21, 2021 11.65 11.65 11.35 11.45 1,066 -0.12(-1.04%)
Dec 20, 2021 11.43 11.65 11.21 11.57 3,457 +0.36(+3.21%)
Dec 17, 2021 11.43 11.43 11.21 11.21 1,158 -0.33(-2.86%)
Dec 16, 2021 11.25 11.54 11.25 11.54 1,573 +0.28(+2.49%)
Dec 15, 2021 11.44 11.49 11.21 11.26 7,323 -0.19(-1.66%)
Dec 14, 2021 11.21 11.51 11.21 11.45 1,338 +0.14(+1.24%)
Dec 13, 2021 11.31 11.50 11.31 11.31 1,114 +0.06(+0.53%)
Dec 10, 2021 11.30 11.30 11.25 11.25 805 -0.48(-4.11%)
Dec 08, 2021 11.73 11.73 11.73 205 +0.01(+0.11%)
Dec 07, 2021 11.81 11.81 11.72 11.72 311 +0.21(+1.78%)
Dec 06, 2021 11.51 11.51 11.51 11.51 408 -0.43(-3.56%)
Dec 03, 2021 11.22 11.94 11.22 11.94 874 +0.72(+6.42%)
Dec 02, 2021 11.47 11.47 11.22 11.22 768 -0.38(-3.30%)
Dec 01, 2021 11.62 11.62 11.45 11.60 3,651 +0.10(+0.90%)
Nov 30, 2021 11.48 11.50 11.48 11.50 1,504 +0.27(+2.40%)
Nov 29, 2021 11.36 11.66 11.23 11.23 8,257 +0.03(+0.27%)
Nov 26, 2021 11.20 11.20 11.20 11.20 1,093 -0.23(-2.01%)
Nov 24, 2021 11.85 11.85 11.26 11.43 2,551 -0.42(-3.54%)
Nov 23, 2021 11.70 11.85 11.70 11.85 864 +0.20(+1.72%)
Nov 22, 2021 11.30 11.81 11.30 11.65 4,825 +0.31(+2.73%)
Nov 19, 2021 11.10 11.77 11.10 11.34 964 -0.41(-3.49%)
Nov 18, 2021 11.59 11.75 11.75 11.75 648 -0.04(-0.34%)
Nov 17, 2021 11.60 11.79 11.38 11.79 9,326 +0.05(+0.43%)
Nov 16, 2021 11.87 11.87 11.53 11.74 4,228 -0.02(-0.17%)
Nov 15, 2021 11.67 11.96 11.67 11.76 2,312 +0.13(+1.12%)
Nov 12, 2021 11.90 11.90 11.62 11.63 1,420 -0.52(-4.28%)
Nov 11, 2021 12.15 12.15 12.15 12.15 408 +0.21(+1.76%)
Nov 10, 2021 12.00 11.94 2,002 -0.36(-2.93%)
Nov 09, 2021 12.33 12.33 12.01 12.30 3,311 -0.07(-0.59%)
Nov 08, 2021 12.35 12.39 11.80 12.37 2,328 +0.36(+3.01%)
Nov 05, 2021 11.51 12.09 11.51 12.01 1,279 -0.49(-3.90%)
Nov 04, 2021 12.23 12.50 12.23 12.50 613 +0.36(+2.97%)
Nov 03, 2021 11.85 12.14 11.60 12.14 657 +0.14(+1.17%)
Nov 02, 2021 11.58 12.16 11.58 12.00 6,423 +0.09(+0.80%)
Nov 01, 2021 11.90 11.90 11.90 11.90 1,262 +0.10(+0.89%)
Oct 29, 2021 11.80 11.82 11.78 11.80 4,175 +0.01(+0.04%)
Oct 28, 2021 11.79 11.79 11.79 11.79 367 -0.32(-2.65%)
Oct 27, 2021 12.04 12.12 11.84 12.12 1,071 -0.07(-0.60%)
Oct 26, 2021 11.89 12.19 4,636 +0.19(+1.58%)
Oct 25, 2021 12.24 12.24 12.00 12.00 603 +0.15(+1.27%)
Oct 22, 2021 12.72 12.72 11.04 11.85 39,343 -1.03(-8.00%)
Oct 21, 2021 12.61 12.88 12.50 12.88 1,988 +0.18(+1.42%)
Oct 20, 2021 12.47 12.83 12.44 12.70 2,353 +0.10(+0.79%)
Oct 19, 2021 12.41 12.88 12.41 12.60 3,313 +0.25(+2.02%)
Oct 18, 2021 11.85 12.35 11.85 12.35 6,277 +0.51(+4.31%)
Oct 15, 2021 12.08 12.08 11.82 11.84 2,481 -0.01(-0.08%)
Oct 14, 2021 12.12 12.12 11.69 11.85 3,596 -0.06(-0.50%)
Oct 13, 2021 11.91 12.17 11.74 11.91 2,781 -0.22(-1.81%)
Oct 12, 2021 11.92 12.13 11.58 12.13 1,535 +0.09(+0.75%)
Oct 11, 2021 11.97 12.04 11.87 12.04 5,872 +0.08(+0.67%)
Oct 08, 2021 11.91 12.30 11.54 11.96 9,259 -0.23(-1.89%)
Oct 07, 2021 12.01 12.35 11.99 12.19 5,062 +0.07(+0.58%)
Oct 06, 2021 12.07 12.30 11.80 12.12 9,741 -0.23(-1.86%)
Oct 05, 2021 13.29 13.29 12.09 12.35 43,142 -0.95(-7.14%)
Oct 04, 2021 13.25 13.33 13.20 13.30 7,148 -0.10(-0.75%)
Oct 01, 2021 13.23 13.67 13.01 13.40 16,274 +0.26(+1.98%)
Sep 30, 2021 13.35 13.86 13.14 13.14 16,941 -0.17(-1.28%)
Sep 29, 2021 13.28 13.85 13.23 13.31 9,030 +0.06(+0.45%)
Sep 28, 2021 13.94 14.34 13.25 13.25 24,885 -0.58(-4.19%)
Sep 27, 2021 13.07 14.24 13.02 13.83 23,261 +0.74(+5.65%)
Sep 24, 2021 12.44 13.51 12.09 13.09 61,921 +0.34(+2.67%)
Sep 23, 2021 11.21 13.80 11.21 12.75 115,021 +2.11(+19.83%)
Sep 22, 2021 10.38 10.64 10.20 10.64 1,871 +0.38(+3.70%)
Sep 21, 2021 10.37 10.57 10.02 10.26 6,390 -0.08(-0.77%)
Sep 20, 2021 10.98 10.98 10.31 10.34 6,127 -1.06(-9.30%)
Sep 17, 2021 10.40 11.40 10.04 11.40 28,650 +0.87(+8.26%)
Sep 16, 2021 10.40 10.58 10.40 10.53 5,373 +0.02(+0.19%)
Sep 15, 2021 10.37 10.65 10.37 10.51 8,489 +0.08(+0.77%)
Sep 14, 2021 10.71 10.71 10.36 10.43 5,275 -0.51(-4.66%)
Sep 13, 2021 10.77 10.94 10.37 10.94 6,944 +0.27(+2.53%)
Sep 10, 2021 10.85 11.11 10.52 10.67 13,827 -0.35(-3.18%)
Sep 09, 2021 10.97 11.25 10.90 11.02 7,559 +0.02(+0.18%)
Sep 08, 2021 11.13 11.25 11.00 11.00 4,750 -0.27(-2.40%)
Sep 07, 2021 11.48 11.64 11.07 11.27 10,946 -0.29(-2.47%)
Sep 03, 2021 11.62 11.82 11.40 11.55 2,854 -0.23(-1.99%)
Sep 02, 2021 11.77 12.50 11.55 11.79 31,192 +0.09(+0.77%)
Sep 01, 2021 11.41 12.20 11.41 11.70 29,859 +0.40(+3.54%)
Aug 31, 2021 11.09 12.40 10.92 11.30 57,586 +0.29(+2.61%)
Aug 30, 2021 10.87 11.28 10.87 11.01 4,218 -0.04(-0.34%)
Aug 27, 2021 10.36 11.13 10.30 11.05 10,758 -0.23(-2.04%)
Aug 26, 2021 11.15 11.59 10.90 11.28 22,677 +0.14(+1.26%)
Aug 25, 2021 11.16 11.95 10.86 11.14 32,697 -0.05(-0.45%)
Aug 24, 2021 11.01 11.54 10.65 11.19 29,432 -0.23(-2.01%)
Aug 23, 2021 11.30 12.22 11.29 11.42 24,445 -0.50(-4.19%)
Aug 20, 2021 11.09 12.04 10.85 11.92 21,828 +0.88(+7.97%)
Aug 19, 2021 11.79 11.79 10.70 11.04 18,104 -0.49(-4.25%)
Aug 18, 2021 11.57 11.65 11.00 11.53 10,800 -0.17(-1.45%)
Aug 17, 2021 11.49 12.08 11.49 11.70 11,051 +0.08(+0.69%)
Aug 16, 2021 12.77 12.77 11.50 11.62 30,675 -1.27(-9.85%)
Aug 13, 2021 12.85 13.19 12.74 12.89 11,467 -0.01(-0.08%)
Aug 12, 2021 13.90 13.90 12.75 12.90 39,759 -1.08(-7.73%)
Aug 11, 2021 14.36 14.46 13.69 13.98 27,873 -0.29(-2.03%)
Aug 10, 2021 14.04 14.35 13.69 14.27 19,941 +0.11(+0.78%)
Aug 09, 2021 13.69 14.30 13.20 14.16 60,510 +0.61(+4.50%)
Aug 06, 2021 13.78 13.83 13.16 13.55 69,028 -0.21(-1.53%)
Aug 05, 2021 13.36 14.14 12.97 13.76 80,051 +0.30(+2.23%)
Aug 04, 2021 13.64 14.43 12.61 13.46 84,788 -0.35(-2.53%)
Aug 03, 2021 13.38 13.90 12.70 13.81 33,804 +0.56(+4.23%)
Aug 02, 2021 13.83 14.12 13.04 13.25 68,469 -1.07(-7.47%)
Jul 30, 2021 13.25 14.75 12.72 14.32 53,986 +1.39(+10.75%)
Jul 29, 2021 13.03 13.35 12.72 12.93 37,351 -0.04(-0.31%)
Jul 28, 2021 13.41 13.72 12.55 12.97 50,602 -0.62(-4.56%)
Jul 27, 2021 13.77 13.94 13.50 13.59 8,127 -0.07(-0.51%)
Jul 26, 2021 14.13 14.86 13.61 13.66 35,783 -0.62(-4.34%)
Jul 23, 2021 13.52 14.91 13.52 14.28 54,769 +0.78(+5.78%)
Jul 22, 2021 14.55 15.84 13.14 13.50 82,937 -0.80(-5.59%)
Jul 21, 2021 15.40 16.32 13.92 14.30 149,064 -0.94(-6.17%)
Jul 20, 2021 13.58 15.44 13.30 15.24 149,376 +1.57(+11.49%)
Jul 19, 2021 12.00 13.89 11.97 13.67 182,484 +0.89(+6.96%)
Jul 16, 2021 12.22 14.90 10.79 12.78 1,292,755 -0.84(-6.17%)
Jul 15, 2021 11.68 20.38 11.50 13.62 7,982,547 +1.90(+16.21%)
Jul 14, 2021 10.75 11.99 10.61 11.72 50,777 +0.98(+9.12%)
Jul 13, 2021 11.01 11.01 10.38 10.74 4,442 -0.32(-2.89%)
Jul 12, 2021 10.94 11.35 10.77 11.06 5,951 +0.03(+0.27%)
Jul 09, 2021 10.69 11.42 10.39 11.03 29,780 +0.29(+2.70%)
Jul 08, 2021 10.90 10.90 10.38 10.74 29,896 +0.06(+0.56%)
Jul 07, 2021 9.530 10.95 9.500 10.68 29,489 +1.04(+10.79%)
Jul 06, 2021 9.200 9.710 9.200 9.640 15,013 +0.44(+4.78%)
Jul 02, 2021 9.700 9.760 9.200 9.200 5,989 -0.50(-5.15%)
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.