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

American Realty Investors (NY: ARL )

13.79 +0.01 (+0.04%)
Streaming Delayed Price Updated: 9:30 AM 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 (%)
Feb 27, 2009 10.50 10.50 9.990 10.25 0 -0.45(-4.21%)
Feb 26, 2009 10.58 10.70 10.58 10.70 500 +0.21(+2.00%)
Feb 25, 2009 9.800 10.51 9.070 10.49 10,500 +0.48(+4.79%)
Feb 24, 2009 9.250 10.27 9.250 10.01 6,700 +0.41(+4.27%)
Feb 23, 2009 9.600 9.690 9.350 9.600 3,571 -0.12(-1.23%)
Feb 20, 2009 9.620 9.720 9.620 9.720 700 +0.26(+2.75%)
Feb 19, 2009 9.460 9.460 9.460 9.460 0 +0.00(+0.00%)
Feb 18, 2009 9.550 9.550 9.460 9.460 200 +0.01(+0.11%)
Feb 17, 2009 8.820 9.450 8.820 9.450 5,200 +0.99(+11.70%)
Feb 13, 2009 9.500 9.500 8.460 8.460 3,776 -1.04(-10.95%)
Feb 12, 2009 9.500 9.500 9.500 9.500 800 +0.00(+0.00%)
Feb 11, 2009 9.500 9.500 9.500 9.500 2,100 +0.00(+0.00%)
Feb 10, 2009 9.300 9.580 9.300 9.500 4,600 +0.25(+2.70%)
Feb 09, 2009 8.900 9.250 8.900 9.250 805 +0.45(+5.11%)
Feb 06, 2009 9.310 9.400 8.800 8.800 2,400 -0.74(-7.76%)
Feb 05, 2009 9.540 9.540 9.540 9.540 100 -0.04(-0.42%)
Feb 04, 2009 9.100 9.580 8.900 9.580 1,100 +0.58(+6.44%)
Feb 03, 2009 9.000 9.000 9.000 9.000 0 +0.00(+0.00%)
Feb 02, 2009 8.700 9.000 8.700 9.000 1,900 +0.30(+3.45%)
Jan 30, 2009 8.710 8.710 8.700 8.700 0 -0.03(-0.34%)
Jan 29, 2009 8.730 8.730 8.730 8.730 100 +0.03(+0.34%)
Jan 28, 2009 8.700 8.700 8.700 8.700 700 +0.00(+0.00%)
Jan 27, 2009 8.700 8.700 8.700 8.700 300 +0.09(+1.05%)
Jan 26, 2009 8.650 8.650 8.570 8.610 2,000 -0.14(-1.60%)
Jan 23, 2009 8.550 8.950 8.470 8.750 3,000 +0.05(+0.57%)
Jan 22, 2009 8.700 8.700 8.700 8.700 0 +0.00(+0.00%)
Jan 21, 2009 8.700 8.700 8.700 8.700 500 +0.15(+1.75%)
Jan 20, 2009 8.600 8.600 8.550 8.550 300 -0.06(-0.70%)
Jan 16, 2009 8.610 8.610 8.610 8.610 0 +0.00(+0.00%)
Jan 15, 2009 8.700 8.700 8.610 8.610 300 -0.14(-1.60%)
Jan 14, 2009 8.750 8.750 8.750 8.750 0 +0.00(+0.00%)
Jan 13, 2009 8.800 8.890 8.580 8.750 1,420 -0.23(-2.56%)
Jan 12, 2009 8.980 8.980 8.980 8.980 0 +0.00(+0.00%)
Jan 09, 2009 9.140 9.220 8.980 8.980 1,800 -0.35(-3.75%)
Jan 08, 2009 9.250 9.730 9.250 9.330 2,831 +0.58(+6.63%)
Jan 07, 2009 8.750 8.750 8.750 8.750 0 +0.00(+0.00%)
Jan 06, 2009 8.700 8.750 8.600 8.750 900 +0.20(+2.34%)
Jan 02, 2009 8.550 8.550 8.550 8.550 0 -0.40(-4.47%)
Jan 01, 2009 8.700 8.950 8.600 8.950 0 +0.00(+0.00%)
Dec 31, 2008 8.700 8.950 8.600 8.950 1,200 +0.10(+1.13%)
Dec 30, 2008 8.500 8.850 8.500 8.850 1,000 +0.13(+1.49%)
Dec 29, 2008 8.500 8.720 8.500 8.720 2,100 +0.42(+5.06%)
Dec 26, 2008 8.300 8.540 8.100 8.300 3,886 -0.10(-1.19%)
Dec 24, 2008 8.400 8.400 8.400 8.400 0 +0.00(+0.00%)
Dec 23, 2008 8.400 8.400 8.400 8.400 100 +0.01(+0.12%)
Dec 22, 2008 8.200 8.390 8.200 8.390 500 +0.29(+3.58%)
Dec 19, 2008 8.200 8.200 8.100 8.100 300 -0.20(-2.41%)
Dec 18, 2008 8.700 8.700 8.300 8.300 1,100 -0.50(-5.68%)
Dec 17, 2008 8.800 8.800 8.800 8.800 503 +0.05(+0.57%)
Dec 16, 2008 8.310 8.800 8.240 8.750 3,815 +0.23(+2.70%)
Dec 15, 2008 8.910 8.910 8.520 8.520 804 -0.48(-5.33%)
Dec 12, 2008 9.000 9.000 9.000 9.000 300 +0.00(+0.00%)
Dec 11, 2008 9.010 9.010 9.000 9.000 300 +0.10(+1.12%)
Dec 10, 2008 8.900 8.900 8.900 8.900 100 -0.10(-1.11%)
Dec 09, 2008 9.000 9.000 9.000 9.000 300 +0.00(+0.00%)
Dec 08, 2008 9.000 9.000 9.000 9.000 100 +0.00(+0.00%)
Dec 05, 2008 9.000 9.000 9.000 9.000 0 +0.00(+0.00%)
Dec 04, 2008 8.900 9.000 8.900 9.000 200 +0.00(+0.00%)
Dec 03, 2008 9.000 9.000 8.820 9.000 400 -0.10(-1.10%)
Dec 02, 2008 9.100 9.100 9.100 9.100 235 +0.10(+1.11%)
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.