Skip to main content

American Realty Investors (NY: ARL )

18.12 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 21.99 22.82 21.78 21.78 8,291 -0.24(-1.09%)
Jun 29, 2023 21.52 22.02 21.49 22.02 3,153 +0.66(+3.09%)
Jun 28, 2023 21.81 21.81 20.56 21.36 3,593 -0.74(-3.35%)
Jun 27, 2023 21.79 22.44 21.25 22.10 18,118 +0.10(+0.45%)
Jun 26, 2023 21.70 22.00 20.90 22.00 8,934 +0.00(+0.00%)
Jun 23, 2023 20.08 22.16 19.94 22.00 45,113 +1.59(+7.79%)
Jun 22, 2023 20.80 20.80 19.96 20.41 10,598 +0.16(+0.79%)
Jun 21, 2023 20.57 20.75 20.10 20.25 3,883 -0.58(-2.78%)
Jun 20, 2023 20.86 21.05 20.21 20.83 9,660 +0.13(+0.63%)
Jun 16, 2023 20.18 20.70 19.96 20.70 4,330 +0.36(+1.77%)
Jun 15, 2023 20.17 20.52 19.80 20.34 7,064 +1.26(+6.60%)
May 08, 2023 18.94 19.15 18.79 19.08 5,261 +0.29(+1.54%)
May 05, 2023 17.92 18.85 17.92 18.79 5,282 +0.67(+3.70%)
May 04, 2023 18.41 18.41 18.08 18.12 4,127 +0.37(+2.08%)
May 03, 2023 17.70 17.95 17.52 17.75 5,277 +0.25(+1.43%)
May 02, 2023 18.00 18.17 17.50 17.50 10,034 -0.75(-4.11%)
May 01, 2023 18.41 18.52 18.03 18.25 7,983 -0.38(-2.04%)
Apr 28, 2023 18.31 18.72 18.11 18.63 11,613 +0.11(+0.59%)
Apr 27, 2023 18.48 18.52 18.25 18.52 2,973 -0.01(-0.05%)
Apr 26, 2023 18.69 18.70 18.01 18.53 2,564 +0.47(+2.60%)
Apr 25, 2023 18.20 18.35 17.71 18.06 5,779 +0.06(+0.33%)
Apr 24, 2023 18.00 18.72 18.00 18.00 22,992 +0.00(+0.00%)
Apr 21, 2023 18.22 18.50 18.00 18.00 3,997 -0.40(-2.17%)
Apr 20, 2023 19.39 19.78 18.35 18.40 5,461 -0.99(-5.11%)
Apr 19, 2023 20.50 20.61 19.32 19.39 18,191 -1.31(-6.33%)
Apr 18, 2023 21.46 21.63 20.66 20.70 13,303 -0.34(-1.62%)
Apr 17, 2023 20.59 21.30 20.59 21.04 5,847 +0.45(+2.19%)
Apr 14, 2023 21.25 21.54 20.56 20.59 10,773 -0.72(-3.38%)
Apr 13, 2023 21.68 22.00 21.30 21.31 3,687 -0.10(-0.47%)
Apr 12, 2023 22.04 22.75 21.25 21.41 20,456 -0.13(-0.60%)
Apr 11, 2023 20.52 21.97 20.52 21.54 7,826 +1.24(+6.11%)
Apr 10, 2023 20.00 20.55 20.00 20.30 8,952 -0.13(-0.64%)
Apr 06, 2023 20.43 20.43 20.43 20.43 828 -0.04(-0.20%)
Apr 05, 2023 20.12 20.52 20.12 20.47 1,870 +0.44(+2.20%)
Apr 04, 2023 21.02 21.56 20.03 20.03 11,649 -1.00(-4.76%)
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.