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

American Realty Investors (NY: ARL )

14.32 +0.47 (+3.39%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 28, 2003 10.27 10.60 10.27 10.60 7,600 +0.39(+3.82%)
Feb 27, 2003 10.05 10.25 10.05 10.21 12,300 +0.16(+1.59%)
Feb 26, 2003 9.650 10.09 9.650 10.05 6,200 +0.42(+4.36%)
Feb 25, 2003 10.05 10.15 9.570 9.630 10,200 -0.42(-4.18%)
Feb 24, 2003 9.950 10.05 9.800 10.05 4,600 +0.06(+0.60%)
Feb 21, 2003 9.760 10.05 9.760 9.990 8,600 +0.27(+2.78%)
Feb 20, 2003 9.750 9.750 9.640 9.720 5,300 +0.04(+0.41%)
Feb 19, 2003 9.550 9.720 9.550 9.680 5,900 +0.18(+1.89%)
Feb 18, 2003 9.330 9.500 9.330 9.500 3,500 +0.28(+3.04%)
Feb 14, 2003 9.050 9.230 9.050 9.220 7,400 +0.17(+1.88%)
Feb 13, 2003 8.350 9.050 8.350 9.050 4,900 +0.77(+9.30%)
Feb 12, 2003 8.190 8.280 8.190 8.280 1,800 +0.11(+1.35%)
Feb 11, 2003 8.110 8.250 8.110 8.170 1,400 -0.04(-0.49%)
Feb 10, 2003 8.150 8.250 8.070 8.210 6,300 +0.04(+0.49%)
Feb 07, 2003 8.030 8.170 8.030 8.170 2,600 +0.17(+2.12%)
Feb 06, 2003 7.950 8.000 7.930 8.000 700 +0.07(+0.88%)
Feb 05, 2003 8.000 8.000 7.930 7.930 800 -0.17(-2.10%)
Feb 04, 2003 8.100 8.100 8.100 8.100 100 -0.05(-0.61%)
Feb 03, 2003 8.050 8.170 8.020 8.150 900 +0.05(+0.62%)
Jan 31, 2003 7.810 8.100 7.800 8.100 5,100 +0.31(+3.98%)
Jan 30, 2003 7.630 7.790 7.610 7.790 1,700 +0.16(+2.10%)
Jan 29, 2003 7.650 7.650 7.550 7.630 1,900 -0.12(-1.55%)
Jan 28, 2003 7.930 7.930 7.750 7.750 10,400 -0.21(-2.64%)
Jan 27, 2003 8.000 8.000 7.800 7.960 7,100 -0.09(-1.12%)
Jan 24, 2003 8.100 8.140 8.100 8.050 103,500 -0.13(-1.59%)
Jan 23, 2003 8.140 8.180 8.140 8.180 1,000 +0.08(+0.99%)
Jan 22, 2003 8.100 8.100 8.100 8.100 900 -0.10(-1.22%)
Jan 21, 2003 8.200 8.200 8.200 8.200 0 +0.00(+0.00%)
Jan 17, 2003 8.210 8.210 8.200 8.200 300 -0.02(-0.24%)
Jan 16, 2003 8.220 8.220 8.220 8.220 100 -0.01(-0.12%)
Jan 15, 2003 7.900 8.230 7.900 8.230 1,300 +0.23(+2.88%)
Jan 14, 2003 8.000 8.000 8.000 8.000 1,400 -0.12(-1.48%)
Jan 13, 2003 8.120 8.120 8.120 8.120 0 +0.00(+0.00%)
Jan 10, 2003 8.120 8.120 8.120 8.120 0 +0.00(+0.00%)
Jan 09, 2003 8.060 8.130 8.060 8.120 800 +0.06(+0.74%)
Jan 08, 2003 8.000 8.070 8.000 8.060 600 +0.07(+0.88%)
Jan 07, 2003 8.010 8.010 7.990 7.990 200 -0.03(-0.37%)
Jan 06, 2003 8.140 8.140 8.020 8.020 1,000 -0.12(-1.47%)
Jan 03, 2003 8.170 8.170 8.140 8.140 500 -0.06(-0.73%)
Jan 02, 2003 8.000 8.200 8.000 8.200 4,500 +0.11(+1.36%)
Dec 31, 2002 8.150 8.150 8.050 8.090 800 -0.11(-1.34%)
Dec 30, 2002 8.200 8.230 8.150 8.200 2,400 +0.02(+0.24%)
Dec 27, 2002 7.990 8.180 7.970 8.180 5,000 +0.13(+1.61%)
Dec 26, 2002 8.030 8.050 7.500 8.050 6,400 +0.03(+0.37%)
Dec 24, 2002 8.050 8.050 8.020 8.020 300 -0.09(-1.11%)
Dec 23, 2002 8.100 8.110 8.050 8.110 4,000 +0.08(+1.00%)
Dec 20, 2002 8.080 8.090 8.030 8.030 600 -0.12(-1.47%)
Dec 19, 2002 8.270 8.270 8.150 8.150 3,800 -0.13(-1.57%)
Dec 18, 2002 8.200 8.340 8.200 8.280 1,900 +0.03(+0.36%)
Dec 17, 2002 8.320 8.320 8.250 8.250 500 -0.04(-0.48%)
Dec 16, 2002 8.250 8.290 8.240 8.290 2,700 +0.00(+0.00%)
Dec 13, 2002 8.290 8.290 8.150 8.290 2,800 -0.04(-0.48%)
Dec 12, 2002 8.250 8.350 8.250 8.330 5,300 +0.05(+0.60%)
Dec 11, 2002 8.310 8.320 8.280 8.280 700 -0.02(-0.24%)
Dec 10, 2002 8.260 8.300 8.200 8.300 17,000 +0.00(+0.00%)
Dec 09, 2002 8.200 8.300 8.160 8.300 1,000 +0.04(+0.48%)
Dec 06, 2002 8.160 8.260 7.850 8.260 5,500 +0.01(+0.12%)
Dec 05, 2002 8.200 8.270 8.160 8.250 5,700 +0.25(+3.12%)
Dec 04, 2002 8.420 8.490 8.000 8.000 800 -0.56(-6.54%)
Dec 03, 2002 8.560 8.560 8.560 8.560 0 +0.00(+0.00%)
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.