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

American Realty Investors (NY: ARL )

13.50 -0.11 (-0.81%)
Streaming Delayed Price Updated: 9:30 AM EDT, May 6, 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 (%)
Nov 30, 2007 8.700 8.850 8.650 8.850 46,100 +0.09(+1.03%)
Nov 29, 2007 8.770 8.770 8.690 8.760 3,800 -0.01(-0.11%)
Nov 28, 2007 8.770 8.770 8.770 8.770 0 +0.00(+0.00%)
Nov 27, 2007 8.760 8.800 8.750 8.770 4,200 +0.02(+0.23%)
Nov 26, 2007 8.750 8.780 8.740 8.750 800 -0.05(-0.57%)
Nov 23, 2007 8.800 8.800 8.800 8.800 200 +0.05(+0.57%)
Nov 21, 2007 8.560 8.800 8.560 8.750 10,900 +0.18(+2.10%)
Nov 20, 2007 8.570 8.570 8.570 8.570 100 -0.04(-0.46%)
Nov 19, 2007 8.650 8.650 8.610 8.610 300 -0.04(-0.46%)
Nov 16, 2007 8.590 8.650 8.590 8.650 200 -0.11(-1.26%)
Nov 15, 2007 8.700 8.760 8.670 8.760 4,800 +0.10(+1.15%)
Nov 14, 2007 8.670 8.670 8.660 8.660 700 +0.01(+0.12%)
Nov 13, 2007 8.600 8.700 8.550 8.650 5,700 +0.00(+0.00%)
Nov 12, 2007 8.650 8.650 8.650 8.650 0 +0.00(+0.00%)
Nov 09, 2007 8.610 8.660 8.610 8.650 1,000 +0.00(+0.00%)
Nov 08, 2007 8.570 8.650 8.570 8.650 6,300 +0.07(+0.82%)
Nov 07, 2007 8.380 8.650 8.360 8.580 8,700 +0.19(+2.26%)
Nov 06, 2007 7.930 8.460 7.930 8.390 11,300 +0.43(+5.40%)
Nov 05, 2007 7.910 7.960 7.910 7.960 3,300 +0.04(+0.51%)
Nov 02, 2007 7.860 7.920 7.860 7.920 2,200 +0.12(+1.54%)
Nov 01, 2007 7.310 7.899 7.250 7.800 9,100 +0.41(+5.55%)
Oct 31, 2007 7.350 7.440 7.350 7.390 1,100 -0.01(-0.14%)
Oct 30, 2007 7.410 7.410 7.400 7.400 2,900 -0.05(-0.67%)
Oct 29, 2007 7.240 7.450 7.220 7.450 8,400 +0.30(+4.20%)
Oct 26, 2007 7.110 7.170 7.040 7.150 4,700 +0.05(+0.70%)
Oct 25, 2007 7.100 7.100 7.100 7.100 600 -0.08(-1.11%)
Oct 24, 2007 7.270 7.280 7.180 7.180 600 -0.12(-1.64%)
Oct 23, 2007 7.210 7.310 7.210 7.300 1,500 +0.08(+1.11%)
Oct 22, 2007 7.300 7.310 7.220 7.220 800 -0.13(-1.77%)
Oct 19, 2007 7.350 7.350 7.340 7.350 800 +0.00(+0.00%)
Oct 18, 2007 7.350 7.350 7.350 7.350 100 +0.00(+0.00%)
Oct 17, 2007 7.470 7.470 7.350 7.350 700 -0.02(-0.27%)
Oct 16, 2007 7.450 7.450 7.370 7.370 2,600 -0.03(-0.41%)
Oct 15, 2007 7.400 7.400 7.400 7.400 200 -0.01(-0.13%)
Oct 12, 2007 7.360 7.450 7.360 7.410 4,300 +0.04(+0.54%)
Oct 11, 2007 7.370 7.370 7.370 7.370 0 +0.00(+0.00%)
Oct 10, 2007 7.360 7.370 7.360 7.370 400 +0.05(+0.68%)
Oct 09, 2007 7.310 7.320 7.300 7.320 3,300 -0.03(-0.41%)
Oct 08, 2007 7.250 7.350 7.150 7.350 8,800 +0.05(+0.68%)
Oct 05, 2007 7.310 7.310 7.300 7.300 200 -0.05(-0.68%)
Oct 04, 2007 7.350 7.350 7.350 7.350 100 -0.01(-0.14%)
Oct 03, 2007 7.360 7.360 7.360 7.360 2,000 +0.05(+0.68%)
Oct 02, 2007 7.310 7.310 7.310 7.310 0 +0.00(+0.00%)
Oct 01, 2007 7.350 7.350 7.310 7.310 700 -0.05(-0.68%)
Sep 28, 2007 7.350 7.360 7.350 7.360 3,200 +0.01(+0.14%)
Sep 27, 2007 7.400 7.400 7.320 7.350 3,900 -0.08(-1.08%)
Sep 26, 2007 7.390 7.430 7.390 7.430 1,700 -0.04(-0.54%)
Sep 25, 2007 7.330 7.470 7.200 7.470 5,300 +0.04(+0.54%)
Sep 24, 2007 7.340 7.430 7.340 7.430 2,000 -0.01(-0.13%)
Sep 21, 2007 7.350 7.440 7.340 7.440 14,600 +0.22(+3.05%)
Sep 20, 2007 7.290 7.330 7.130 7.220 6,700 -0.17(-2.30%)
Sep 19, 2007 7.490 7.490 7.380 7.390 600 -0.03(-0.40%)
Sep 18, 2007 7.400 7.420 7.400 7.420 300 +0.03(+0.41%)
Sep 17, 2007 7.350 7.390 7.350 7.390 1,800 +0.05(+0.68%)
Sep 14, 2007 7.370 7.540 7.300 7.340 3,900 -0.10(-1.34%)
Sep 13, 2007 7.400 7.440 7.400 7.440 3,600 -0.01(-0.13%)
Sep 12, 2007 7.450 7.460 7.450 7.450 2,000 -0.05(-0.67%)
Sep 11, 2007 7.330 7.500 7.310 7.500 14,900 +0.07(+0.94%)
Sep 10, 2007 7.400 7.440 7.400 7.430 300 -0.07(-0.93%)
Sep 07, 2007 7.500 7.500 7.500 7.500 100 -0.05(-0.66%)
Sep 06, 2007 7.550 7.550 7.530 7.550 400 +0.02(+0.27%)
Sep 05, 2007 7.610 7.610 7.530 7.530 300 -0.17(-2.21%)
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.