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

American Realty Investors (NY: ARL )

14.80 +0.10 (+0.68%)
Official Closing Price Updated: 4:10 PM EDT, Apr 19, 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, 2006 8.580 8.580 8.580 8.580 1,400 -0.02(-0.23%)
Jun 29, 2006 8.500 8.600 8.500 8.600 500 +0.00(+0.00%)
Jun 28, 2006 8.600 8.600 8.600 8.600 0 +0.00(+0.00%)
Jun 27, 2006 8.510 8.610 8.510 8.600 4,900 +0.05(+0.58%)
Jun 26, 2006 8.550 8.550 8.550 8.550 100 +0.00(+0.00%)
Jun 23, 2006 8.510 8.570 8.510 8.550 900 +0.18(+2.15%)
Jun 22, 2006 8.430 8.430 8.250 8.370 700 +0.04(+0.48%)
Jun 21, 2006 8.350 8.350 8.330 8.330 400 -0.14(-1.69%)
Jun 20, 2006 8.500 8.500 8.450 8.473 3,100 -0.43(-4.80%)
Jun 19, 2006 8.900 8.900 8.900 8.900 0 +0.00(+0.00%)
Jun 16, 2006 8.900 8.900 8.900 8.900 200 -0.10(-1.11%)
Jun 15, 2006 9.010 9.010 8.900 9.000 800 +0.00(+0.00%)
Jun 14, 2006 9.000 9.000 9.000 9.000 0 +0.00(+0.00%)
Jun 13, 2006 9.110 9.110 9.000 9.000 800 -0.23(-2.52%)
Jun 12, 2006 9.210 9.233 9.210 9.233 200 -0.01(-0.08%)
Jun 09, 2006 9.240 9.240 9.240 9.240 400 -0.01(-0.11%)
Jun 08, 2006 9.250 9.250 9.250 9.250 100 -0.05(-0.54%)
Jun 07, 2006 9.270 9.300 9.270 9.300 1,400 +0.03(+0.32%)
Jun 06, 2006 9.270 9.270 9.270 9.270 0 +0.00(+0.00%)
Jun 05, 2006 9.270 9.300 9.270 9.270 1,700 +0.06(+0.65%)
Jun 02, 2006 9.210 9.210 9.210 9.210 1,000 -0.09(-0.97%)
Jun 01, 2006 9.500 9.500 9.300 9.300 2,100 -0.10(-1.06%)
May 31, 2006 9.390 9.400 9.390 9.400 800 +0.06(+0.64%)
May 30, 2006 9.340 9.340 9.340 9.340 500 +0.05(+0.54%)
May 26, 2006 9.290 9.290 9.290 9.290 0 +0.00(+0.00%)
May 25, 2006 9.290 9.290 9.290 9.290 2,800 -0.04(-0.43%)
May 24, 2006 9.330 9.330 9.330 9.330 0 +0.00(+0.00%)
May 23, 2006 9.330 9.330 9.330 9.330 400 -0.06(-0.64%)
May 22, 2006 9.400 9.400 9.390 9.390 900 -0.01(-0.11%)
May 19, 2006 9.400 9.400 9.400 9.400 300 +0.05(+0.53%)
May 18, 2006 9.350 9.350 9.350 9.350 100 +0.00(+0.00%)
May 17, 2006 9.350 9.360 9.350 9.350 2,000 -0.10(-1.06%)
May 16, 2006 9.620 9.620 9.400 9.450 11,300 -0.21(-2.17%)
May 15, 2006 9.700 9.700 9.650 9.660 5,600 -0.05(-0.51%)
May 12, 2006 9.690 9.710 9.690 9.710 3,300 +0.07(+0.73%)
May 11, 2006 9.650 9.650 9.640 9.640 5,100 -0.03(-0.31%)
May 10, 2006 9.670 9.670 9.670 9.670 2,900 +0.00(+0.00%)
May 09, 2006 9.670 9.670 9.670 9.670 200 +0.01(+0.10%)
May 08, 2006 9.660 9.660 9.660 9.660 3,500 +0.02(+0.21%)
May 05, 2006 9.660 9.660 9.640 9.640 400 +0.08(+0.84%)
May 04, 2006 9.570 9.570 9.560 9.560 400 -0.02(-0.21%)
May 03, 2006 9.510 9.580 9.510 9.580 3,100 +0.02(+0.21%)
May 02, 2006 9.600 9.600 9.560 9.560 10,900 +0.00(+0.00%)
May 01, 2006 9.570 9.570 9.560 9.560 1,100 -0.01(-0.10%)
Apr 28, 2006 9.550 9.570 9.550 9.570 10,500 +0.02(+0.21%)
Apr 27, 2006 9.550 9.550 9.550 9.550 200 +0.04(+0.42%)
Apr 26, 2006 9.200 9.510 9.200 9.510 6,300 +0.26(+2.81%)
Apr 25, 2006 9.300 9.440 9.250 9.250 600 -0.15(-1.60%)
Apr 24, 2006 9.250 9.400 9.250 9.400 500 +0.15(+1.62%)
Apr 21, 2006 9.250 9.250 9.250 9.250 6,100 +0.05(+0.54%)
Apr 20, 2006 9.250 9.250 9.200 9.200 400 -0.10(-1.08%)
Apr 19, 2006 9.300 9.300 9.300 9.300 1,400 +0.02(+0.22%)
Apr 18, 2006 9.450 9.450 9.270 9.280 2,300 -0.02(-0.22%)
Apr 17, 2006 9.150 9.300 9.150 9.300 1,300 +0.18(+1.97%)
Apr 13, 2006 9.050 9.120 9.120 9.120 200 +0.07(+0.77%)
Apr 12, 2006 9.050 9.050 9.050 9.050 200 +0.05(+0.56%)
Apr 11, 2006 9.000 9.000 9.000 9.000 400 +0.00(+0.00%)
Apr 10, 2006 9.000 9.000 9.000 9.000 800 +0.00(+0.00%)
Apr 07, 2006 9.000 9.000 9.000 9.000 800 +0.00(+0.00%)
Apr 06, 2006 9.000 9.000 9.000 9.000 800 +0.14(+1.58%)
Apr 05, 2006 8.850 8.860 8.850 8.860 600 +0.05(+0.57%)
Apr 04, 2006 8.810 8.810 8.810 8.810 200 -0.09(-1.01%)
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.