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

American Realty Investors (NY: ARL )

15.52 +0.02 (+0.13%)
Official Closing Price Updated: 7:00 PM EDT, Apr 17, 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 (%)
Oct 31, 2005 9.660 9.760 9.660 9.760 200 +0.00(+0.00%)
Oct 28, 2005 9.660 9.760 9.660 9.760 400 +0.00(+0.00%)
Oct 27, 2005 9.760 9.760 9.760 9.760 400 +0.00(+0.00%)
Oct 26, 2005 9.700 9.760 9.650 9.760 2,000 -0.04(-0.41%)
Oct 25, 2005 9.850 9.850 9.800 9.800 300 +0.04(+0.41%)
Oct 24, 2005 9.760 9.760 9.760 9.760 100 -0.09(-0.91%)
Oct 21, 2005 9.750 9.850 9.750 9.850 300 +0.10(+1.03%)
Oct 20, 2005 9.720 9.750 9.720 9.750 1,400 +0.10(+1.04%)
Oct 19, 2005 9.650 9.650 9.650 9.650 100 -0.09(-0.92%)
Oct 18, 2005 9.670 9.740 9.670 9.740 1,900 +0.09(+0.93%)
Oct 17, 2005 9.640 9.650 9.600 9.650 800 -0.02(-0.21%)
Oct 14, 2005 9.540 9.670 9.540 9.670 500 +0.16(+1.68%)
Oct 13, 2005 9.500 9.600 9.500 9.510 1,100 -0.09(-0.94%)
Oct 12, 2005 9.500 9.630 9.500 9.600 1,400 +0.05(+0.52%)
Oct 11, 2005 9.550 9.550 9.550 9.550 0 +0.00(+0.00%)
Oct 10, 2005 9.550 9.550 9.550 9.550 500 -0.08(-0.83%)
Oct 07, 2005 9.610 9.630 9.610 9.630 2,000 +0.12(+1.26%)
Oct 06, 2005 9.510 9.510 9.510 9.510 0 +0.00(+0.00%)
Oct 05, 2005 9.500 9.510 9.500 9.510 800 -0.01(-0.11%)
Oct 04, 2005 9.520 9.520 9.520 9.520 0 +0.00(+0.00%)
Oct 03, 2005 9.500 9.520 9.500 9.520 1,800 -0.03(-0.31%)
Sep 30, 2005 9.550 9.550 9.550 9.550 0 +0.00(+0.00%)
Sep 29, 2005 9.550 9.550 9.550 9.550 0 +0.00(+0.00%)
Sep 28, 2005 9.610 9.610 9.530 9.550 1,500 +0.04(+0.42%)
Sep 27, 2005 9.510 9.510 9.510 9.510 0 +0.00(+0.00%)
Sep 26, 2005 9.500 9.510 9.500 9.510 200 +0.00(+0.00%)
Sep 23, 2005 9.510 9.510 9.450 9.510 200 +0.01(+0.11%)
Sep 22, 2005 9.450 9.500 9.450 9.500 1,500 +0.00(+0.00%)
Sep 21, 2005 9.500 9.500 9.500 9.500 100 -0.01(-0.11%)
Sep 20, 2005 9.590 9.610 9.500 9.510 1,500 -0.18(-1.86%)
Sep 19, 2005 9.690 9.690 9.690 9.690 0 +0.33(+3.53%)
Sep 16, 2005 9.360 9.360 9.360 9.360 0 -0.33(-3.41%)
Sep 15, 2005 9.690 9.690 9.690 9.690 200 +0.08(+0.83%)
Sep 14, 2005 9.610 9.610 9.610 9.610 100 +0.11(+1.16%)
Sep 13, 2005 9.500 9.500 9.500 9.500 1,500 -0.10(-1.04%)
Sep 12, 2005 9.650 9.650 9.600 9.600 200 -0.12(-1.23%)
Sep 09, 2005 9.610 9.720 9.610 9.720 700 +0.11(+1.14%)
Sep 08, 2005 9.650 9.650 9.540 9.610 700 -0.09(-0.93%)
Sep 07, 2005 9.700 9.700 9.700 9.700 100 +0.00(+0.00%)
Sep 06, 2005 9.650 9.700 9.650 9.700 1,200 +0.16(+1.68%)
Sep 02, 2005 9.540 9.540 9.470 9.540 1,900 -0.05(-0.52%)
Sep 01, 2005 9.590 9.590 9.590 9.590 300 -0.09(-0.93%)
Aug 31, 2005 9.760 9.770 9.680 9.680 2,500 -0.09(-0.92%)
Aug 30, 2005 9.640 9.800 9.640 9.770 2,300 +0.23(+2.41%)
Aug 29, 2005 9.540 9.540 9.540 9.540 200 -0.01(-0.10%)
Aug 26, 2005 9.540 9.560 9.450 9.550 1,200 -0.09(-0.93%)
Aug 25, 2005 9.600 9.640 9.500 9.640 400 +0.14(+1.47%)
Aug 24, 2005 9.500 9.500 9.500 9.500 200 -0.04(-0.42%)
Aug 23, 2005 9.540 9.540 9.540 9.540 1,200 -0.01(-0.10%)
Aug 22, 2005 9.600 9.600 9.550 9.550 300 -0.10(-1.04%)
Aug 19, 2005 9.650 9.650 9.650 9.650 500 +0.10(+1.05%)
Aug 18, 2005 9.550 9.550 9.550 9.550 300 -0.04(-0.42%)
Aug 17, 2005 9.590 9.590 9.590 9.590 100 -0.01(-0.10%)
Aug 16, 2005 9.600 9.600 9.600 9.600 0 +0.00(+0.00%)
Aug 15, 2005 9.600 9.600 9.600 9.600 200 +0.10(+1.05%)
Aug 12, 2005 9.500 9.500 9.500 9.500 0 +0.00(+0.00%)
Aug 11, 2005 9.540 9.540 9.500 9.500 1,500 -0.04(-0.42%)
Aug 10, 2005 9.540 9.660 9.540 9.540 1,700 -0.06(-0.63%)
Aug 09, 2005 9.670 9.670 9.600 9.600 300 +0.03(+0.31%)
Aug 08, 2005 9.620 9.620 9.570 9.570 2,600 -0.11(-1.14%)
Aug 05, 2005 9.680 9.680 9.680 9.680 200 +0.05(+0.52%)
Aug 04, 2005 9.630 9.630 9.630 9.630 600 -0.03(-0.31%)
Aug 03, 2005 9.710 9.710 9.660 9.660 200 +0.05(+0.52%)
Aug 02, 2005 9.660 9.670 9.610 9.610 2,200 -0.15(-1.54%)
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.