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

American Realty Investors (NY: ARL )

14.70 -0.82 (-5.28%)
Official Closing Price Updated: 4:10 PM EDT, Apr 18, 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 (%)
Jan 31, 2006 8.150 8.150 8.150 8.150 0 +0.00(+0.00%)
Jan 30, 2006 8.210 8.210 8.150 8.150 2,300 -0.06(-0.73%)
Jan 27, 2006 8.200 8.330 8.200 8.210 300 +0.01(+0.12%)
Jan 26, 2006 8.210 8.350 8.200 8.200 1,900 -0.10(-1.20%)
Jan 25, 2006 8.300 8.300 8.300 8.300 100 -0.06(-0.72%)
Jan 24, 2006 8.360 8.360 8.360 8.360 400 +0.06(+0.72%)
Jan 23, 2006 8.200 8.300 8.200 8.300 300 +0.01(+0.12%)
Jan 20, 2006 8.290 8.290 8.290 8.290 0 +0.00(+0.00%)
Jan 19, 2006 8.290 8.290 8.290 8.290 0 +0.00(+0.00%)
Jan 18, 2006 8.390 8.390 8.290 8.290 300 +0.04(+0.48%)
Jan 17, 2006 8.250 8.250 8.250 8.250 100 -0.10(-1.20%)
Jan 13, 2006 8.200 8.350 8.200 8.350 700 +0.15(+1.83%)
Jan 12, 2006 8.200 8.200 8.200 8.200 600 -0.01(-0.12%)
Jan 11, 2006 8.200 8.210 8.200 8.210 500 +0.01(+0.12%)
Jan 10, 2006 8.200 8.200 8.200 8.200 200 +0.00(+0.00%)
Jan 09, 2006 8.200 8.200 8.200 8.200 500 -0.01(-0.12%)
Jan 06, 2006 8.210 8.210 8.210 8.210 600 -0.01(-0.12%)
Jan 05, 2006 8.210 8.220 8.210 8.220 400 +0.04(+0.49%)
Jan 04, 2006 8.060 8.180 8.060 8.180 600 +0.15(+1.87%)
Jan 03, 2006 8.060 8.060 8.030 8.030 600 +0.01(+0.12%)
Dec 30, 2005 8.100 8.100 7.750 8.020 5,200 -0.08(-0.99%)
Dec 29, 2005 8.200 8.200 8.100 8.100 1,500 -0.16(-1.94%)
Dec 28, 2005 8.300 8.300 8.260 8.260 300 -0.09(-1.08%)
Dec 27, 2005 8.510 8.510 8.350 8.350 300 -0.26(-3.02%)
Dec 23, 2005 8.610 8.610 8.610 8.610 400 -0.02(-0.23%)
Dec 22, 2005 8.630 8.820 8.630 8.630 1,400 -0.01(-0.12%)
Dec 21, 2005 8.700 8.700 8.640 8.640 2,600 -0.11(-1.26%)
Dec 20, 2005 8.750 8.750 8.750 8.750 200 -0.05(-0.57%)
Dec 19, 2005 8.800 8.800 8.800 8.800 100 -0.02(-0.23%)
Dec 16, 2005 8.900 8.920 8.800 8.820 1,700 -0.14(-1.56%)
Dec 15, 2005 8.960 8.960 8.960 8.960 200 +0.00(+0.00%)
Dec 14, 2005 8.950 8.960 8.950 8.960 700 -0.07(-0.78%)
Dec 13, 2005 9.000 9.030 9.000 9.030 800 +0.02(+0.22%)
Dec 12, 2005 9.030 9.030 9.000 9.010 600 -0.02(-0.22%)
Dec 09, 2005 9.030 9.030 9.030 9.030 0 +0.00(+0.00%)
Dec 08, 2005 9.030 9.030 9.030 9.030 200 -0.06(-0.66%)
Dec 07, 2005 9.000 9.090 9.000 9.090 1,400 +0.08(+0.89%)
Dec 06, 2005 9.010 9.050 9.010 9.010 500 -0.14(-1.53%)
Dec 05, 2005 9.200 9.220 9.150 9.150 5,500 +0.04(+0.44%)
Dec 02, 2005 9.110 9.110 9.110 9.110 0 +0.00(+0.00%)
Dec 01, 2005 9.260 9.260 9.110 9.110 2,600 -0.24(-2.57%)
Nov 30, 2005 9.350 9.350 9.350 9.350 300 -0.14(-1.48%)
Nov 29, 2005 9.510 9.510 9.490 9.490 2,000 -0.04(-0.42%)
Nov 28, 2005 9.650 9.650 9.460 9.530 2,600 -0.22(-2.26%)
Nov 25, 2005 9.750 9.750 9.750 9.750 100 -0.09(-0.91%)
Nov 23, 2005 9.860 9.860 9.840 9.840 1,900 -0.01(-0.10%)
Nov 22, 2005 9.840 9.860 9.840 9.850 3,400 -0.04(-0.40%)
Nov 21, 2005 9.920 9.920 9.890 9.890 600 -0.06(-0.60%)
Nov 18, 2005 9.990 9.990 9.950 9.950 1,200 -0.04(-0.40%)
Nov 17, 2005 9.940 9.990 9.940 9.990 500 +0.05(+0.50%)
Nov 16, 2005 9.850 9.940 9.850 9.940 500 +0.09(+0.91%)
Nov 15, 2005 10.00 10.06 9.840 9.850 4,100 -0.20(-1.99%)
Nov 14, 2005 9.850 10.25 9.780 10.05 5,700 +0.15(+1.52%)
Nov 11, 2005 9.900 9.900 9.740 9.900 9,600 -0.05(-0.50%)
Nov 10, 2005 9.950 9.950 9.950 9.950 600 -0.10(-1.00%)
Nov 09, 2005 10.05 10.05 10.05 10.05 0 +0.00(+0.00%)
Nov 08, 2005 9.860 10.05 9.860 10.05 600 +0.10(+1.01%)
Nov 07, 2005 10.00 10.06 9.950 9.950 300 -0.14(-1.39%)
Nov 04, 2005 10.06 10.19 10.06 10.09 1,700 -0.10(-0.98%)
Nov 03, 2005 10.06 10.19 10.06 10.19 2,100 +0.17(+1.70%)
Nov 02, 2005 10.02 10.02 10.02 10.02 1,700 +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.