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

American Realty Investors (NY: ARL )

13.91 +0.08 (+0.58%)
Streaming Delayed Price Updated: 12:33 PM EDT, Apr 25, 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, 2014 6.702 6.850 6.700 6.762 3,048 -0.22(-3.12%)
Jun 27, 2014 6.900 6.983 6.740 6.980 2,538 +0.05(+0.72%)
Jun 26, 2014 6.860 6.980 6.730 6.930 4,643 +0.15(+2.21%)
Jun 25, 2014 6.711 6.890 6.711 6.780 2,197 +0.12(+1.80%)
Jun 24, 2014 6.920 6.920 6.660 6.660 2,950 -0.19(-2.77%)
Jun 23, 2014 6.900 6.900 6.780 6.850 1,621 +0.14(+2.09%)
Jun 20, 2014 6.930 6.930 6.710 6.710 1,880 -0.10(-1.47%)
Jun 19, 2014 6.400 6.810 6.400 6.810 3,614 +0.45(+7.08%)
Jun 18, 2014 6.380 6.380 6.290 6.360 1,688 +0.03(+0.47%)
Jun 17, 2014 6.360 6.360 6.250 6.330 3,679 +0.12(+1.93%)
Jun 16, 2014 6.430 6.430 6.210 6.210 3,742 -0.12(-1.90%)
Jun 13, 2014 6.160 6.450 6.040 6.330 4,003 -0.08(-1.25%)
Jun 12, 2014 6.510 6.600 6.410 6.410 5,097 -0.10(-1.54%)
Jun 11, 2014 6.540 6.700 6.420 6.510 8,179 +0.00(+0.00%)
Jun 10, 2014 6.480 6.550 6.430 6.510 5,540 +0.04(+0.62%)
Jun 06, 2014 6.440 6.598 6.300 6.470 9,017 +0.03(+0.46%)
Jun 05, 2014 6.330 6.570 6.330 6.440 3,768 +0.04(+0.63%)
Jun 04, 2014 6.570 6.570 6.310 6.400 2,861 +0.01(+0.16%)
Jun 03, 2014 6.310 6.400 6.130 6.390 6,114 -0.01(-0.16%)
Jun 02, 2014 6.370 6.400 6.300 6.400 2,339 -0.04(-0.62%)
May 30, 2014 6.650 6.650 6.440 6.440 4,224 -0.08(-1.23%)
May 29, 2014 6.140 6.720 6.140 6.520 10,322 +0.42(+6.89%)
May 28, 2014 6.050 6.150 6.035 6.100 2,366 +0.34(+5.90%)
May 27, 2014 6.050 6.050 5.680 5.760 15,815 -0.24(-4.00%)
May 23, 2014 6.040 6.000 6.000 6.000 2,300 -0.02(-0.33%)
May 22, 2014 6.020 6.020 6.020 6.020 587 -0.01(-0.17%)
May 21, 2014 5.850 6.030 5.750 6.030 1,636 -0.03(-0.50%)
May 20, 2014 6.120 6.255 5.610 6.060 30,024 -0.22(-3.50%)
May 19, 2014 6.470 6.523 6.110 6.280 15,800 -0.22(-3.39%)
May 16, 2014 6.450 6.530 6.380 6.500 3,970 -0.01(-0.15%)
May 15, 2014 6.730 6.840 6.490 6.510 18,142 -0.29(-4.26%)
May 14, 2014 6.980 6.980 6.730 6.800 10,072 -0.17(-2.44%)
May 13, 2014 6.920 6.970 6.910 6.970 3,054 +0.10(+1.46%)
May 12, 2014 6.730 6.990 6.700 6.870 5,034 +0.02(+0.29%)
May 09, 2014 6.960 6.960 6.845 6.850 2,677 +0.10(+1.48%)
May 08, 2014 7.220 7.360 6.634 6.750 29,222 -0.55(-7.53%)
May 07, 2014 7.380 7.380 7.050 7.300 6,194 -0.35(-4.58%)
May 06, 2014 7.800 7.800 7.460 7.650 5,119 -0.27(-3.41%)
May 05, 2014 8.580 8.580 7.740 7.920 20,458 -0.44(-5.26%)
May 02, 2014 8.550 8.850 8.360 8.360 4,791 -0.35(-4.02%)
May 01, 2014 9.100 9.990 8.500 8.710 25,086 -0.24(-2.68%)
Apr 30, 2014 9.440 9.440 8.730 8.950 41,617 -0.18(-1.97%)
Apr 29, 2014 9.390 9.560 8.710 9.130 20,398 -0.03(-0.33%)
Apr 28, 2014 9.150 9.530 9.090 9.160 28,759 -0.06(-0.65%)
Apr 25, 2014 9.561 9.660 9.180 9.220 15,444 -0.22(-2.33%)
Apr 24, 2014 9.000 9.750 9.000 9.440 7,415 -0.02(-0.21%)
Apr 23, 2014 9.400 9.500 9.160 9.460 5,557 -0.03(-0.32%)
Apr 22, 2014 9.350 9.590 9.260 9.490 9,826 +0.14(+1.50%)
Apr 21, 2014 9.400 9.410 9.140 9.350 16,064 +0.02(+0.21%)
Apr 17, 2014 9.190 9.330 9.330 9.330 27,100 -0.01(-0.11%)
Apr 16, 2014 9.081 9.640 9.000 9.340 18,345 +0.06(+0.65%)
Apr 15, 2014 9.070 9.280 9.070 9.280 5,551 +0.03(+0.32%)
Apr 14, 2014 9.090 9.310 9.090 9.250 963 -0.08(-0.86%)
Apr 11, 2014 9.010 9.580 9.010 9.330 10,216 -0.06(-0.64%)
Apr 10, 2014 9.220 9.630 9.140 9.390 15,537 +0.16(+1.73%)
Apr 09, 2014 9.390 9.880 9.070 9.230 28,755 -0.32(-3.35%)
Apr 08, 2014 9.360 9.603 9.360 9.550 4,766 -0.35(-3.54%)
Apr 07, 2014 9.880 9.969 9.480 9.900 18,635 +0.18(+1.85%)
Apr 04, 2014 9.450 9.760 9.320 9.720 11,402 -0.08(-0.82%)
Apr 03, 2014 9.510 9.910 9.510 9.800 3,113 +0.34(+3.59%)
Apr 02, 2014 8.920 9.540 8.920 9.460 5,867 +0.01(+0.11%)
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.