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

American Realty Investors (NY: ARL )

13.98 -0.33 (-2.31%)
Streaming Delayed Price Updated: 11:24 AM EDT, Apr 24, 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 (%)
Apr 30, 2004 7.890 7.960 7.870 7.870 1,200 -0.04(-0.51%)
Apr 29, 2004 7.880 7.920 7.880 7.910 400 +0.03(+0.38%)
Apr 28, 2004 7.900 7.900 7.880 7.880 800 -0.12(-1.50%)
Apr 27, 2004 7.980 8.100 7.980 8.000 8,100 +0.11(+1.39%)
Apr 26, 2004 7.890 7.890 7.890 7.890 1,500 -0.10(-1.25%)
Apr 23, 2004 7.920 7.990 7.920 7.990 500 +0.04(+0.50%)
Apr 22, 2004 8.230 8.230 7.920 7.950 2,700 -0.23(-2.81%)
Apr 21, 2004 8.350 8.350 8.150 8.180 2,100 -0.22(-2.62%)
Apr 20, 2004 8.570 8.570 8.400 8.400 1,200 -0.15(-1.75%)
Apr 19, 2004 8.800 9.000 8.500 8.550 13,900 -0.06(-0.70%)
Apr 16, 2004 8.600 8.610 8.500 8.610 700 -0.09(-1.03%)
Apr 15, 2004 8.900 8.900 8.700 8.700 1,400 -0.26(-2.90%)
Apr 14, 2004 9.100 9.100 8.900 8.960 1,300 -0.14(-1.54%)
Apr 13, 2004 9.200 9.200 9.100 9.100 300 -0.10(-1.09%)
Apr 12, 2004 9.410 9.410 9.200 9.200 1,200 -0.31(-3.26%)
Apr 08, 2004 9.500 9.510 9.390 9.510 1,600 +0.06(+0.63%)
Apr 07, 2004 9.660 9.660 9.450 9.450 3,400 -0.25(-2.58%)
Apr 06, 2004 9.800 9.800 9.700 9.700 700 -0.05(-0.51%)
Apr 05, 2004 9.510 9.750 9.510 9.750 21,100 +0.24(+2.52%)
Apr 02, 2004 9.460 9.740 9.440 9.510 6,400 +0.15(+1.60%)
Apr 01, 2004 9.550 9.550 9.350 9.360 1,700 -0.25(-2.60%)
Mar 31, 2004 9.610 9.610 9.610 9.610 500 +0.10(+1.05%)
Mar 30, 2004 9.540 9.640 9.500 9.510 3,700 -0.03(-0.31%)
Mar 29, 2004 9.340 9.610 9.340 9.540 2,500 +0.10(+1.06%)
Mar 26, 2004 9.420 9.460 9.100 9.440 11,100 -0.07(-0.74%)
Mar 25, 2004 9.450 9.550 9.400 9.510 3,200 +0.22(+2.37%)
Mar 24, 2004 8.720 9.350 8.720 9.290 8,100 +0.67(+7.77%)
Mar 23, 2004 8.330 8.740 8.330 8.620 8,800 +0.36(+4.36%)
Mar 22, 2004 8.300 8.320 8.250 8.260 3,000 -0.01(-0.12%)
Mar 19, 2004 8.300 8.300 8.260 8.270 1,400 +0.02(+0.24%)
Mar 18, 2004 8.300 8.320 8.250 8.250 900 -0.09(-1.08%)
Mar 17, 2004 8.380 8.380 8.290 8.340 1,700 -0.04(-0.48%)
Mar 16, 2004 8.390 8.390 8.260 8.380 1,500 -0.04(-0.48%)
Mar 15, 2004 8.700 8.700 8.420 8.420 2,200 -0.33(-3.77%)
Mar 12, 2004 8.700 8.750 8.680 8.750 900 +0.05(+0.57%)
Mar 11, 2004 8.950 8.960 8.700 8.700 3,500 -0.41(-4.50%)
Mar 10, 2004 9.290 9.320 9.110 9.110 2,300 -0.09(-0.98%)
Mar 09, 2004 10.25 10.25 8.900 9.200 28,700 -0.68(-6.88%)
Mar 08, 2004 9.600 9.880 9.600 9.880 5,300 +0.33(+3.46%)
Mar 05, 2004 10.98 10.98 9.500 9.550 29,700 -1.51(-13.65%)
Mar 04, 2004 10.68 11.25 10.68 11.06 18,500 +0.46(+4.34%)
Mar 03, 2004 10.00 11.05 10.00 10.60 31,500 +1.05(+10.99%)
Mar 02, 2004 8.370 9.680 8.370 9.550 22,600 +1.28(+15.48%)
Mar 01, 2004 7.650 8.270 7.650 8.270 8,600 +0.57(+7.40%)
Feb 27, 2004 7.700 7.700 7.700 7.700 0 +0.00(+0.00%)
Feb 26, 2004 7.720 7.740 7.700 7.700 300 +0.05(+0.65%)
Feb 25, 2004 7.580 7.650 7.580 7.650 500 +0.06(+0.79%)
Feb 24, 2004 7.680 7.680 7.590 7.590 1,500 -0.16(-2.06%)
Feb 23, 2004 7.850 7.850 7.750 7.750 300 -0.17(-2.15%)
Feb 20, 2004 7.770 7.920 7.710 7.920 2,300 +0.05(+0.64%)
Feb 19, 2004 7.870 7.870 7.870 7.870 300 -0.05(-0.63%)
Feb 18, 2004 7.770 7.920 7.770 7.920 1,100 +0.10(+1.28%)
Feb 17, 2004 7.930 7.930 7.780 7.820 2,500 -0.11(-1.39%)
Feb 13, 2004 7.930 7.950 7.930 7.930 3,800 -0.02(-0.25%)
Feb 12, 2004 8.020 8.020 7.950 7.950 500 -0.14(-1.73%)
Feb 11, 2004 8.100 8.100 8.090 8.090 500 -0.01(-0.12%)
Feb 10, 2004 8.100 8.100 8.100 8.100 300 +0.00(+0.00%)
Feb 09, 2004 8.240 8.250 8.100 8.100 2,000 -0.15(-1.82%)
Feb 06, 2004 8.240 8.250 8.240 8.250 800 +0.00(+0.00%)
Feb 05, 2004 8.330 8.330 8.200 8.250 1,300 -0.06(-0.72%)
Feb 04, 2004 8.510 8.510 8.300 8.310 7,600 -0.27(-3.15%)
Feb 03, 2004 8.580 8.580 8.580 8.580 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.