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

American Realty Investors (NY: ARL )

14.31 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 23, 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, 2004 9.000 9.030 9.000 9.030 1,400 +0.03(+0.33%)
Jun 29, 2004 9.020 9.110 8.970 9.000 2,300 -0.07(-0.77%)
Jun 28, 2004 9.220 9.320 8.990 9.070 21,400 -0.23(-2.47%)
Jun 25, 2004 8.990 9.300 8.990 9.300 103,000 +0.31(+3.45%)
Jun 24, 2004 9.000 9.050 8.850 8.990 3,800 +0.09(+1.01%)
Jun 23, 2004 9.000 9.000 8.900 8.900 3,200 -0.15(-1.66%)
Jun 22, 2004 9.050 9.300 9.050 9.050 4,500 +0.01(+0.11%)
Jun 21, 2004 8.960 9.070 8.960 9.040 1,900 +0.09(+1.01%)
Jun 18, 2004 8.970 9.080 8.950 8.950 11,600 -0.02(-0.22%)
Jun 17, 2004 8.900 8.970 8.850 8.970 700 +0.01(+0.11%)
Jun 16, 2004 8.900 9.000 8.900 8.960 1,500 +0.00(+0.00%)
Jun 15, 2004 8.920 8.970 8.920 8.960 2,000 +0.04(+0.45%)
Jun 14, 2004 8.950 8.950 8.900 8.920 2,300 -0.13(-1.44%)
Jun 10, 2004 8.950 9.050 8.750 9.050 6,400 +0.00(+0.00%)
Jun 09, 2004 8.950 9.110 8.900 9.050 2,300 +0.00(+0.00%)
Jun 08, 2004 8.760 9.080 8.760 9.050 1,600 +0.29(+3.31%)
Jun 07, 2004 8.980 8.980 8.740 8.760 2,600 -0.21(-2.34%)
Jun 04, 2004 9.030 9.120 8.970 8.970 900 +0.04(+0.45%)
Jun 03, 2004 8.990 9.000 8.930 8.930 2,900 -0.07(-0.78%)
Jun 02, 2004 9.000 9.000 9.000 9.000 100 +0.07(+0.78%)
Jun 01, 2004 8.680 8.980 8.680 8.930 13,300 +0.25(+2.88%)
May 28, 2004 8.670 8.680 8.670 8.680 300 +0.01(+0.12%)
May 27, 2004 8.670 8.670 8.670 8.670 700 -0.04(-0.46%)
May 26, 2004 8.890 8.900 8.650 8.710 5,700 -0.19(-2.13%)
May 25, 2004 8.710 8.950 8.635 8.900 3,000 +0.25(+2.89%)
May 24, 2004 8.110 8.650 8.110 8.650 4,700 +0.55(+6.79%)
May 21, 2004 7.320 8.100 7.320 8.100 10,000 +0.84(+11.57%)
May 20, 2004 7.310 7.310 7.250 7.260 1,300 -0.07(-0.95%)
May 19, 2004 7.300 7.330 7.285 7.330 1,500 +0.10(+1.38%)
May 18, 2004 6.990 7.300 6.990 7.230 30,300 -0.01(-0.14%)
May 17, 2004 7.330 7.390 7.230 7.240 1,200 -0.16(-2.16%)
May 14, 2004 7.180 7.410 7.170 7.400 5,200 +0.16(+2.21%)
May 13, 2004 7.310 7.350 7.240 7.240 11,200 -0.07(-0.96%)
May 12, 2004 7.250 7.380 7.250 7.310 4,600 -0.02(-0.27%)
May 11, 2004 7.220 7.330 7.150 7.330 2,200 +0.03(+0.41%)
May 10, 2004 7.300 7.300 7.300 7.300 300 -0.06(-0.82%)
May 07, 2004 7.230 7.360 7.230 7.360 3,100 +0.03(+0.41%)
May 06, 2004 7.350 7.360 7.320 7.330 1,900 -0.02(-0.27%)
May 05, 2004 7.500 7.500 7.350 7.350 1,100 -0.21(-2.78%)
May 04, 2004 7.580 7.580 7.560 7.560 1,500 -0.07(-0.92%)
May 03, 2004 7.820 7.820 7.600 7.630 1,500 -0.24(-3.05%)
Apr 30, 2004 7.890 7.960 7.870 7.870 1,200 -0.04(-0.51%)
Apr 29, 2004 7.880 7.920 7.880 7.910 400 +0.03(+0.38%)
Apr 28, 2004 7.900 7.900 7.880 7.880 800 -0.12(-1.50%)
Apr 27, 2004 7.980 8.100 7.980 8.000 8,100 +0.11(+1.39%)
Apr 26, 2004 7.890 7.890 7.890 7.890 1,500 -0.10(-1.25%)
Apr 23, 2004 7.920 7.990 7.920 7.990 500 +0.04(+0.50%)
Apr 22, 2004 8.230 8.230 7.920 7.950 2,700 -0.23(-2.81%)
Apr 21, 2004 8.350 8.350 8.150 8.180 2,100 -0.22(-2.62%)
Apr 20, 2004 8.570 8.570 8.400 8.400 1,200 -0.15(-1.75%)
Apr 19, 2004 8.800 9.000 8.500 8.550 13,900 -0.06(-0.70%)
Apr 16, 2004 8.600 8.610 8.500 8.610 700 -0.09(-1.03%)
Apr 15, 2004 8.900 8.900 8.700 8.700 1,400 -0.26(-2.90%)
Apr 14, 2004 9.100 9.100 8.900 8.960 1,300 -0.14(-1.54%)
Apr 13, 2004 9.200 9.200 9.100 9.100 300 -0.10(-1.09%)
Apr 12, 2004 9.410 9.410 9.200 9.200 1,200 -0.31(-3.26%)
Apr 08, 2004 9.500 9.510 9.390 9.510 1,600 +0.06(+0.63%)
Apr 07, 2004 9.660 9.660 9.450 9.450 3,400 -0.25(-2.58%)
Apr 06, 2004 9.800 9.800 9.700 9.700 700 -0.05(-0.51%)
Apr 05, 2004 9.510 9.750 9.510 9.750 21,100 +0.24(+2.52%)
Apr 02, 2004 9.460 9.740 9.440 9.510 6,400 +0.15(+1.60%)
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.