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

American Realty Investors (NY: ARL )

14.51 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 9, 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 (%)
Sep 30, 2002 9.780 9.890 9.780 9.890 1,000 +0.09(+0.92%)
Sep 27, 2002 9.500 9.800 9.500 9.800 2,800 +0.25(+2.62%)
Sep 26, 2002 9.550 9.550 9.550 9.550 600 +0.05(+0.53%)
Sep 25, 2002 9.250 9.510 9.250 9.500 4,200 +0.17(+1.82%)
Sep 24, 2002 9.300 9.330 9.300 9.330 600 -0.02(-0.21%)
Sep 23, 2002 9.290 9.350 9.290 9.350 300 +0.05(+0.54%)
Sep 20, 2002 9.300 9.300 9.300 9.300 200 +0.00(+0.00%)
Sep 19, 2002 9.100 9.300 9.100 9.300 700 +0.20(+2.20%)
Sep 18, 2002 9.100 9.100 9.100 9.100 400 +0.02(+0.22%)
Sep 17, 2002 9.080 9.080 9.080 9.080 0 +0.00(+0.00%)
Sep 16, 2002 8.900 9.090 8.500 9.080 2,900 +0.07(+0.78%)
Sep 13, 2002 9.010 9.010 9.010 9.010 50,000 -0.09(-0.99%)
Sep 12, 2002 8.880 9.100 8.880 9.100 1,000 +0.24(+2.71%)
Sep 11, 2002 8.860 8.860 8.860 8.860 0 +0.00(+0.00%)
Sep 10, 2002 8.860 8.860 8.860 8.860 100 -0.01(-0.11%)
Sep 09, 2002 8.870 8.870 8.870 8.870 0 +0.00(+0.00%)
Sep 06, 2002 8.870 8.870 8.870 8.870 300 +0.00(+0.00%)
Sep 05, 2002 8.870 8.870 8.870 8.870 2,100 -0.04(-0.45%)
Sep 04, 2002 8.910 8.910 8.910 8.910 0 +0.00(+0.00%)
Sep 03, 2002 8.960 8.960 8.860 8.910 1,600 -0.09(-1.00%)
Aug 30, 2002 8.920 9.000 8.920 9.000 600 +0.07(+0.78%)
Aug 29, 2002 8.860 8.930 8.860 8.930 1,600 +0.05(+0.56%)
Aug 28, 2002 8.860 8.890 8.860 8.880 10,000 +0.01(+0.11%)
Aug 27, 2002 8.860 8.880 8.860 8.870 2,200 +0.01(+0.11%)
Aug 26, 2002 8.860 8.860 8.860 8.860 400 +0.00(+0.00%)
Aug 23, 2002 8.860 8.860 8.860 8.860 1,100 +0.00(+0.00%)
Aug 22, 2002 8.860 8.880 8.860 8.860 4,800 -0.20(-2.21%)
Aug 21, 2002 9.100 9.100 9.060 9.060 300 -0.11(-1.20%)
Aug 20, 2002 9.300 9.300 9.170 9.170 500 -0.23(-2.45%)
Aug 16, 2002 9.400 9.400 9.400 9.400 0 +0.00(+0.00%)
Aug 15, 2002 9.400 9.400 9.400 9.400 5,400 -0.02(-0.21%)
Aug 14, 2002 9.100 9.420 9.100 9.420 2,300 +0.42(+4.67%)
Aug 13, 2002 8.850 9.000 8.850 9.000 600 +0.25(+2.86%)
Aug 12, 2002 8.660 8.750 8.660 8.750 1,100 +0.14(+1.63%)
Aug 07, 2002 8.570 8.610 8.570 8.610 5,400 +0.04(+0.47%)
Aug 06, 2002 8.520 8.590 8.520 8.570 1,400 +0.07(+0.82%)
Aug 05, 2002 8.710 8.710 8.500 8.500 2,500 -0.21(-2.41%)
Aug 02, 2002 8.750 8.760 8.710 8.710 2,700 -0.05(-0.57%)
Aug 01, 2002 8.750 8.760 8.750 8.760 600 -0.09(-1.02%)
Jul 31, 2002 8.200 8.850 8.200 8.850 13,700 +0.64(+7.80%)
Jul 30, 2002 8.200 8.210 8.200 8.210 1,700 -0.04(-0.48%)
Jul 29, 2002 8.560 8.660 8.250 8.250 7,300 -0.41(-4.73%)
Jul 26, 2002 8.310 8.670 8.310 8.660 9,700 +0.32(+3.84%)
Jul 25, 2002 8.320 8.350 8.320 8.340 2,600 -0.08(-0.95%)
Jul 24, 2002 8.600 8.600 8.310 8.420 6,800 -0.58(-6.44%)
Jul 23, 2002 9.760 9.760 9.000 9.000 6,200 -0.75(-7.69%)
Jul 22, 2002 9.750 9.770 9.730 9.750 2,700 +0.02(+0.21%)
Jul 19, 2002 9.370 9.800 9.370 9.730 7,400 +0.41(+4.40%)
Jul 17, 2002 9.380 9.380 9.320 9.320 5,500 +0.17(+1.86%)
Jul 12, 2002 9.390 9.390 9.050 9.150 10,600 -0.20(-2.14%)
Jul 11, 2002 9.230 9.400 9.230 9.350 5,400 +0.22(+2.41%)
Jul 10, 2002 8.880 9.300 8.880 9.130 20,900 -0.25(-2.67%)
Jul 09, 2002 9.640 9.640 9.360 9.380 7,200 -0.27(-2.80%)
Jul 08, 2002 10.63 10.63 9.500 9.650 32,400 -1.01(-9.47%)
Jul 05, 2002 10.60 10.66 10.60 10.66 1,300 +0.06(+0.57%)
Jul 04, 2002 10.95 10.95 10.56 10.60 6,000 +0.00(+0.00%)
Jul 03, 2002 10.95 10.95 10.56 10.60 6,000 -0.25(-2.30%)
Jul 02, 2002 11.50 11.50 10.85 10.85 15,100 -0.57(-4.99%)
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.