Skip to main content

American Realty Investors (NY: ARL )

18.15 +0.03 (+0.17%)
Streaming Delayed Price Updated: 11:49 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Dec 02, 2002 8.560 8.560 8.560 8.560 100 -0.03(-0.35%)
Nov 29, 2002 8.650 8.650 8.590 8.590 400 -0.09(-1.04%)
Nov 27, 2002 9.210 9.210 8.680 8.680 1,500 -0.52(-5.65%)
Nov 26, 2002 9.200 9.270 9.200 9.200 700 -0.09(-0.97%)
Nov 25, 2002 9.200 9.300 9.000 9.290 3,700 -0.01(-0.11%)
Nov 22, 2002 9.270 9.300 9.110 9.300 2,100 +0.00(+0.00%)
Nov 21, 2002 9.300 9.310 9.150 9.300 2,600 -0.05(-0.53%)
Nov 20, 2002 9.350 9.380 9.250 9.350 5,100 -0.06(-0.64%)
Nov 19, 2002 9.410 9.410 9.410 9.410 0 +0.00(+0.00%)
Nov 18, 2002 9.410 9.410 9.410 9.410 0 +0.00(+0.00%)
Nov 15, 2002 9.410 9.410 9.410 9.410 0 +0.00(+0.00%)
Nov 14, 2002 9.380 9.410 9.380 9.410 400 +0.04(+0.43%)
Nov 13, 2002 9.500 9.500 9.370 9.370 800 -0.03(-0.32%)
Nov 12, 2002 9.380 9.400 9.300 9.400 1,900 +0.10(+1.08%)
Nov 11, 2002 9.570 9.570 9.200 9.300 4,500 -0.36(-3.73%)
Nov 08, 2002 9.660 9.660 9.660 9.660 200 +0.01(+0.10%)
Nov 07, 2002 9.560 9.650 9.560 9.650 1,000 +0.10(+1.05%)
Nov 06, 2002 9.250 9.560 9.250 9.550 4,800 +0.38(+4.14%)
Nov 05, 2002 9.310 9.310 9.150 9.170 3,400 -0.35(-3.68%)
Nov 04, 2002 9.530 9.530 9.520 9.520 200 +0.04(+0.42%)
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.