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

American Realty Investors (NY: ARL )

13.60 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM 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 (%)
Apr 30, 2009 9.790 9.790 9.790 9.790 100 +0.17(+1.77%)
Apr 27, 2009 9.660 9.620 9.620 9.620 300 -0.04(-0.41%)
Apr 23, 2009 9.660 9.660 9.660 9.660 0 -0.04(-0.41%)
Apr 22, 2009 9.680 9.700 9.680 9.700 1,000 +0.04(+0.41%)
Apr 21, 2009 9.740 9.740 9.660 9.660 1,400 -0.03(-0.31%)
Apr 19, 2009 9.690 9.690 9.690 0 +0.00(+0.00%)
Apr 17, 2009 9.690 9.690 9.690 9.690 100 +0.02(+0.21%)
Apr 16, 2009 9.690 9.690 9.670 9.670 200 +0.00(+0.00%)
Apr 15, 2009 9.700 9.760 9.670 9.670 1,600 -0.03(-0.31%)
Apr 14, 2009 9.700 9.700 9.700 9.700 100 -0.02(-0.21%)
Apr 13, 2009 9.720 9.720 9.720 9.720 500 -0.03(-0.31%)
Apr 09, 2009 9.840 9.840 9.710 9.750 2,000 -0.15(-1.52%)
Apr 02, 2009 9.900 9.900 9.900 9.900 200 -0.02(-0.20%)
Apr 01, 2009 9.920 9.920 9.920 9.920 400 -0.16(-1.59%)
Mar 31, 2009 9.200 10.08 9.200 10.08 300 +0.10(+1.00%)
Mar 30, 2009 10.00 10.00 9.930 9.980 1,134 -0.18(-1.77%)
Mar 26, 2009 10.25 10.30 10.16 10.16 4,216 -0.09(-0.88%)
Mar 24, 2009 10.25 10.25 10.25 10.25 0 -0.35(-3.30%)
Mar 23, 2009 10.63 10.63 10.60 10.60 200 -0.10(-0.93%)
Mar 20, 2009 10.70 10.70 10.70 10.70 100 +0.13(+1.23%)
Mar 19, 2009 10.80 10.80 10.57 10.57 854 -0.38(-3.47%)
Mar 18, 2009 11.11 11.25 10.84 10.95 1,600 -0.11(-0.99%)
Mar 17, 2009 10.99 11.06 10.88 11.06 1,100 +0.15(+1.37%)
Mar 16, 2009 10.90 10.91 10.80 10.91 700 -0.08(-0.73%)
Mar 13, 2009 10.65 10.99 10.99 10.99 0 +0.00(+0.00%)
Mar 12, 2009 10.99 10.99 10.99 10.99 100 -0.01(-0.09%)
Mar 11, 2009 11.00 11.17 10.77 11.00 2,546 -0.04(-0.36%)
Mar 10, 2009 10.54 11.10 10.54 11.04 75,500 +0.44(+4.15%)
Mar 09, 2009 10.60 10.65 10.59 10.60 8,000 -0.11(-1.03%)
Mar 06, 2009 10.70 10.71 10.62 10.71 0 -0.04(-0.37%)
Mar 05, 2009 10.07 10.80 10.07 10.75 4,200 +0.45(+4.37%)
Mar 04, 2009 10.15 10.30 10.15 10.30 2,300 +0.27(+2.69%)
Mar 02, 2009 10.00 10.03 9.810 10.03 1,412 -0.22(-2.15%)
Feb 27, 2009 10.50 10.50 9.990 10.25 0 -0.45(-4.21%)
Feb 26, 2009 10.58 10.70 10.58 10.70 500 +0.21(+2.00%)
Feb 25, 2009 9.800 10.51 9.070 10.49 10,500 +0.48(+4.79%)
Feb 24, 2009 9.250 10.27 9.250 10.01 6,700 +0.41(+4.27%)
Feb 23, 2009 9.600 9.690 9.350 9.600 3,571 -0.12(-1.23%)
Feb 20, 2009 9.620 9.720 9.620 9.720 700 +0.26(+2.75%)
Feb 19, 2009 9.460 9.460 9.460 9.460 0 +0.00(+0.00%)
Feb 18, 2009 9.550 9.550 9.460 9.460 200 +0.01(+0.11%)
Feb 17, 2009 8.820 9.450 8.820 9.450 5,200 +0.99(+11.70%)
Feb 13, 2009 9.500 9.500 8.460 8.460 3,776 -1.04(-10.95%)
Feb 12, 2009 9.500 9.500 9.500 9.500 800 +0.00(+0.00%)
Feb 11, 2009 9.500 9.500 9.500 9.500 2,100 +0.00(+0.00%)
Feb 10, 2009 9.300 9.580 9.300 9.500 4,600 +0.25(+2.70%)
Feb 09, 2009 8.900 9.250 8.900 9.250 805 +0.45(+5.11%)
Feb 06, 2009 9.310 9.400 8.800 8.800 2,400 -0.74(-7.76%)
Feb 05, 2009 9.540 9.540 9.540 9.540 100 -0.04(-0.42%)
Feb 04, 2009 9.100 9.580 8.900 9.580 1,100 +0.58(+6.44%)
Feb 03, 2009 9.000 9.000 9.000 9.000 0 +0.00(+0.00%)
Feb 02, 2009 8.700 9.000 8.700 9.000 1,900 +0.30(+3.45%)
Jan 30, 2009 8.710 8.710 8.700 8.700 0 -0.03(-0.34%)
Jan 29, 2009 8.730 8.730 8.730 8.730 100 +0.03(+0.34%)
Jan 28, 2009 8.700 8.700 8.700 8.700 700 +0.00(+0.00%)
Jan 27, 2009 8.700 8.700 8.700 8.700 300 +0.09(+1.05%)
Jan 26, 2009 8.650 8.650 8.570 8.610 2,000 -0.14(-1.60%)
Jan 23, 2009 8.550 8.950 8.470 8.750 3,000 +0.05(+0.57%)
Jan 22, 2009 8.700 8.700 8.700 8.700 0 +0.00(+0.00%)
Jan 21, 2009 8.700 8.700 8.700 8.700 500 +0.15(+1.75%)
Jan 20, 2009 8.600 8.600 8.550 8.550 300 -0.06(-0.70%)
Jan 16, 2009 8.610 8.610 8.610 8.610 0 +0.00(+0.00%)
Jan 15, 2009 8.700 8.700 8.610 8.610 300 -0.14(-1.60%)
Jan 14, 2009 8.750 8.750 8.750 8.750 0 +0.00(+0.00%)
Jan 13, 2009 8.800 8.890 8.580 8.750 1,420 -0.23(-2.56%)
Jan 12, 2009 8.980 8.980 8.980 8.980 0 +0.00(+0.00%)
Jan 09, 2009 9.140 9.220 8.980 8.980 1,800 -0.35(-3.75%)
Jan 08, 2009 9.250 9.730 9.250 9.330 2,831 +0.58(+6.63%)
Jan 07, 2009 8.750 8.750 8.750 8.750 0 +0.00(+0.00%)
Jan 06, 2009 8.700 8.750 8.600 8.750 900 +0.20(+2.34%)
Jan 02, 2009 8.550 8.550 8.550 8.550 0 -0.40(-4.47%)
Jan 01, 2009 8.700 8.950 8.600 8.950 0 +0.00(+0.00%)
Dec 31, 2008 8.700 8.950 8.600 8.950 1,200 +0.10(+1.13%)
Dec 30, 2008 8.500 8.850 8.500 8.850 1,000 +0.13(+1.49%)
Dec 29, 2008 8.500 8.720 8.500 8.720 2,100 +0.42(+5.06%)
Dec 26, 2008 8.300 8.540 8.100 8.300 3,886 -0.10(-1.19%)
Dec 24, 2008 8.400 8.400 8.400 8.400 0 +0.00(+0.00%)
Dec 23, 2008 8.400 8.400 8.400 8.400 100 +0.01(+0.12%)
Dec 22, 2008 8.200 8.390 8.200 8.390 500 +0.29(+3.58%)
Dec 19, 2008 8.200 8.200 8.100 8.100 300 -0.20(-2.41%)
Dec 18, 2008 8.700 8.700 8.300 8.300 1,100 -0.50(-5.68%)
Dec 17, 2008 8.800 8.800 8.800 8.800 503 +0.05(+0.57%)
Dec 16, 2008 8.310 8.800 8.240 8.750 3,815 +0.23(+2.70%)
Dec 15, 2008 8.910 8.910 8.520 8.520 804 -0.48(-5.33%)
Dec 12, 2008 9.000 9.000 9.000 9.000 300 +0.00(+0.00%)
Dec 11, 2008 9.010 9.010 9.000 9.000 300 +0.10(+1.12%)
Dec 10, 2008 8.900 8.900 8.900 8.900 100 -0.10(-1.11%)
Dec 09, 2008 9.000 9.000 9.000 9.000 300 +0.00(+0.00%)
Dec 08, 2008 9.000 9.000 9.000 9.000 100 +0.00(+0.00%)
Dec 05, 2008 9.000 9.000 9.000 9.000 0 +0.00(+0.00%)
Dec 04, 2008 8.900 9.000 8.900 9.000 200 +0.00(+0.00%)
Dec 03, 2008 9.000 9.000 8.820 9.000 400 -0.10(-1.10%)
Dec 02, 2008 9.100 9.100 9.100 9.100 235 +0.10(+1.11%)
Dec 01, 2008 9.000 9.000 9.000 9.000 317 +0.00(+0.00%)
Nov 28, 2008 9.000 9.000 9.000 9.000 0 +0.00(+0.00%)
Nov 26, 2008 8.980 9.000 8.980 9.000 1,373 +0.35(+4.05%)
Nov 25, 2008 9.000 9.000 8.650 8.650 3,372 -0.35(-3.89%)
Nov 24, 2008 9.010 9.020 9.000 9.000 2,300 +0.00(+0.00%)
Nov 21, 2008 8.900 9.000 8.900 9.000 2,200 +0.20(+2.27%)
Nov 20, 2008 8.500 8.800 7.940 8.800 3,200 +0.10(+1.15%)
Nov 19, 2008 9.000 9.000 8.500 8.700 1,900 -0.50(-5.43%)
Nov 18, 2008 9.000 9.200 9.000 9.200 1,300 +0.20(+2.22%)
Nov 17, 2008 9.100 9.350 9.000 9.000 2,800 -0.25(-2.70%)
Nov 14, 2008 9.250 9.250 9.250 9.250 200 +0.00(+0.00%)
Nov 13, 2008 9.100 9.250 9.100 9.250 353 +0.22(+2.44%)
Nov 12, 2008 9.030 9.030 9.030 9.030 100 -0.22(-2.38%)
Nov 11, 2008 9.250 9.250 9.250 9.250 100 +0.00(+0.00%)
Nov 10, 2008 9.750 9.750 9.250 9.250 800 -0.57(-5.80%)
Nov 07, 2008 9.750 9.820 9.740 9.820 400 -0.03(-0.30%)
Nov 06, 2008 9.240 9.850 9.240 9.850 200 +0.61(+6.60%)
Nov 05, 2008 8.500 9.240 8.500 9.240 1,500 +0.33(+3.68%)
Nov 04, 2008 8.710 9.210 8.700 8.912 6,066 +0.18(+2.01%)
Nov 03, 2008 8.500 8.736 8.500 8.736 200 +0.02(+0.19%)
Oct 31, 2008 8.250 8.720 8.250 8.720 200 +0.47(+5.70%)
Oct 30, 2008 8.250 8.250 8.250 8.250 0 +0.00(+0.00%)
Oct 29, 2008 8.250 8.250 7.500 8.250 3,366 -0.08(-0.96%)
Oct 28, 2008 8.330 8.330 8.330 8.330 0 +0.00(+0.00%)
Oct 27, 2008 8.500 8.500 8.330 8.330 1,241 +0.04(+0.48%)
Oct 23, 2008 8.290 8.290 8.290 8.290 0 +0.00(+0.00%)
Oct 22, 2008 8.290 8.290 8.290 8.290 100 -0.10(-1.19%)
Oct 21, 2008 8.390 8.390 8.390 8.390 0 +0.00(+0.00%)
Oct 20, 2008 8.280 8.490 8.050 8.390 6,400 +0.10(+1.21%)
Oct 17, 2008 8.240 8.640 8.040 8.290 12,600 +0.05(+0.61%)
Oct 16, 2008 8.360 8.640 7.950 8.240 8,700 -0.06(-0.72%)
Oct 15, 2008 8.310 8.310 8.300 8.300 200 -0.09(-1.07%)
Oct 14, 2008 8.500 8.562 8.300 8.390 1,700 +0.35(+4.35%)
Oct 13, 2008 7.730 8.210 7.730 8.040 5,100 +0.24(+3.08%)
Oct 10, 2008 8.280 8.280 7.800 7.800 600 +0.05(+0.65%)
Oct 09, 2008 8.250 8.250 7.750 7.750 4,807 -0.60(-7.19%)
Oct 08, 2008 8.110 8.350 8.000 8.350 2,304 +0.12(+1.46%)
Oct 07, 2008 7.900 8.530 7.900 8.230 16,795 +0.33(+4.18%)
Oct 06, 2008 7.890 7.900 7.500 7.900 25,000 -0.10(-1.25%)
Oct 03, 2008 8.050 8.330 7.920 8.000 0 -0.15(-1.84%)
Oct 02, 2008 8.250 8.250 8.150 8.150 1,600 -0.16(-1.93%)
Oct 01, 2008 8.140 8.460 8.130 8.310 4,000 -0.02(-0.19%)
Sep 30, 2008 8.150 8.326 8.150 8.326 1,100 +0.08(+0.92%)
Sep 29, 2008 8.000 8.680 8.000 8.250 6,380 +0.33(+4.17%)
Sep 26, 2008 7.900 7.920 7.900 7.920 0 -0.08(-1.00%)
Sep 23, 2008 8.000 8.000 8.000 8.000 0 +0.00(+0.00%)
Sep 22, 2008 8.010 8.010 8.000 8.000 2,231 +0.03(+0.38%)
Sep 19, 2008 7.950 8.050 7.950 7.970 0 +0.02(+0.25%)
Sep 18, 2008 8.030 8.100 7.950 7.950 1,731 -0.05(-0.62%)
Sep 17, 2008 7.950 8.080 7.950 8.000 7,143 +0.05(+0.63%)
Sep 16, 2008 7.920 8.100 7.570 7.950 7,300 +0.02(+0.25%)
Sep 15, 2008 7.510 8.100 7.510 7.930 2,900 -0.03(-0.38%)
Sep 12, 2008 7.950 8.160 7.850 7.960 7,100 -0.13(-1.61%)
Sep 11, 2008 8.090 8.090 8.090 8.090 0 +0.00(+0.00%)
Sep 10, 2008 7.900 8.150 7.900 8.090 6,600 +0.09(+1.12%)
Sep 09, 2008 8.130 8.130 7.850 8.000 7,800 -0.03(-0.37%)
Sep 08, 2008 8.090 8.160 7.910 8.030 8,700 -0.03(-0.37%)
Sep 05, 2008 8.000 8.150 8.000 8.060 0 -0.10(-1.23%)
Sep 04, 2008 7.900 8.160 7.900 8.160 8,000 +0.10(+1.24%)
Sep 03, 2008 8.020 8.060 7.760 8.060 4,600 +0.04(+0.50%)
Sep 02, 2008 8.080 8.250 7.900 8.020 9,480 +0.07(+0.94%)
Aug 29, 2008 7.990 8.060 7.940 7.945 4,134 -0.11(-1.30%)
Aug 28, 2008 8.020 8.350 7.900 8.050 9,100 -0.01(-0.12%)
Aug 27, 2008 7.900 8.200 7.600 8.060 10,700 -0.04(-0.49%)
Aug 26, 2008 7.800 8.290 7.800 8.100 9,819 +0.15(+1.89%)
Aug 25, 2008 7.860 8.210 7.820 7.950 12,700 +0.04(+0.51%)
Aug 22, 2008 7.840 8.000 7.840 7.910 5,400 +0.06(+0.76%)
Aug 21, 2008 7.700 8.000 7.660 7.850 15,200 +0.00(+0.00%)
Aug 20, 2008 8.150 8.300 7.670 7.850 17,692 -0.25(-3.09%)
Aug 19, 2008 8.060 8.350 8.060 8.100 3,600 +0.05(+0.62%)
Aug 18, 2008 8.100 8.290 8.030 8.050 16,682 -0.10(-1.23%)
Aug 15, 2008 8.160 8.710 8.130 8.150 0 +0.00(+0.00%)
Aug 14, 2008 8.050 8.300 8.011 8.150 4,900 +0.05(+0.62%)
Aug 13, 2008 8.150 8.150 8.000 8.100 2,183 -0.09(-1.10%)
Aug 12, 2008 8.000 8.260 8.000 8.190 5,100 +0.11(+1.36%)
Aug 11, 2008 8.150 8.250 8.050 8.080 5,000 -0.07(-0.86%)
Aug 08, 2008 8.090 8.350 8.090 8.150 5,134 +0.07(+0.87%)
Aug 07, 2008 8.180 8.200 8.010 8.080 3,520 -0.05(-0.62%)
Aug 06, 2008 8.100 8.340 8.100 8.130 7,527 -0.01(-0.12%)
Aug 05, 2008 8.090 8.240 8.090 8.140 5,200 +0.11(+1.37%)
Aug 04, 2008 8.290 8.290 8.000 8.030 2,200 -0.34(-4.06%)
Aug 01, 2008 8.500 8.500 8.250 8.370 1,800 +0.01(+0.12%)
Jul 31, 2008 8.200 8.520 8.050 8.360 4,724 -0.01(-0.12%)
Jul 30, 2008 8.130 8.480 8.130 8.370 9,900 +0.14(+1.70%)
Jul 29, 2008 8.230 8.500 8.100 8.230 28,800 +0.10(+1.23%)
Jul 28, 2008 8.000 8.250 8.000 8.130 7,300 +0.18(+2.26%)
Jul 25, 2008 8.050 8.250 7.950 7.950 7,600 -0.06(-0.75%)
Jul 24, 2008 8.200 8.400 8.000 8.010 31,905 -0.27(-3.24%)
Jul 23, 2008 7.930 8.286 7.930 8.278 1,363 +0.35(+4.39%)
Jul 22, 2008 8.000 8.000 7.930 7.930 2,200 -0.04(-0.50%)
Jul 21, 2008 8.040 8.040 7.900 7.970 2,150 -0.33(-3.98%)
Jul 18, 2008 8.260 8.350 8.210 8.300 4,900 +0.13(+1.59%)
Jul 17, 2008 8.250 8.330 8.150 8.170 1,800 -0.14(-1.68%)
Jul 16, 2008 8.230 8.310 8.230 8.310 1,100 +0.06(+0.73%)
Jul 15, 2008 8.400 8.400 8.250 8.250 1,700 -0.25(-2.94%)
Jul 14, 2008 8.640 8.640 8.500 8.500 1,200 -0.44(-4.92%)
Jul 11, 2008 9.120 9.250 8.900 8.940 5,500 -0.07(-0.78%)
Jul 10, 2008 9.250 9.330 8.900 9.010 4,800 -0.32(-3.43%)
Jul 09, 2008 9.300 9.430 9.150 9.330 4,900 -0.07(-0.74%)
Jul 08, 2008 9.300 9.450 9.300 9.400 3,300 +0.08(+0.86%)
Jul 07, 2008 9.450 9.800 9.300 9.320 17,600 -0.21(-2.20%)
Jul 04, 2008 9.600 9.700 9.350 9.530 3,500 +0.00(+0.00%)
Jul 03, 2008 9.600 9.700 9.350 9.530 3,500 -0.19(-1.95%)
Jul 02, 2008 9.530 10.05 9.500 9.720 5,300 +0.22(+2.32%)
Jul 01, 2008 9.600 9.950 9.490 9.500 5,900 +0.02(+0.21%)
Jun 30, 2008 9.650 9.650 9.350 9.480 5,300 -0.08(-0.83%)
Jun 27, 2008 9.470 9.850 9.350 9.559 21,734 +0.06(+0.62%)
Jun 26, 2008 9.600 9.600 9.400 9.500 4,900 -0.20(-2.06%)
Jun 25, 2008 9.650 9.800 9.650 9.700 400 +0.20(+2.11%)
Jun 24, 2008 9.380 9.500 9.290 9.500 2,900 +0.17(+1.82%)
Jun 23, 2008 9.400 9.450 9.310 9.330 2,104 -0.01(-0.11%)
Jun 20, 2008 9.620 9.800 9.280 9.340 12,700 -0.17(-1.79%)
Jun 19, 2008 10.19 10.25 9.500 9.510 8,857 -0.49(-4.90%)
Jun 18, 2008 10.10 10.10 9.920 10.00 1,100 +0.08(+0.81%)
Jun 17, 2008 10.20 10.40 9.790 9.920 11,400 -0.24(-2.36%)
Jun 16, 2008 10.91 10.92 10.15 10.16 2,675 -0.89(-8.05%)
Jun 13, 2008 10.85 11.10 10.85 11.05 2,300 +0.16(+1.47%)
Jun 12, 2008 10.89 10.89 10.89 10.89 100 -0.11(-1.00%)
Jun 11, 2008 11.00 11.08 10.95 11.00 800 -0.08(-0.72%)
Jun 10, 2008 11.00 11.16 11.00 11.08 1,000 -0.08(-0.72%)
Jun 09, 2008 11.53 11.53 11.15 11.16 3,082 -0.34(-2.96%)
Jun 06, 2008 11.71 11.87 11.50 11.50 2,600 -0.36(-3.04%)
Jun 05, 2008 11.87 11.97 11.75 11.86 7,357 +0.08(+0.68%)
Jun 04, 2008 11.80 11.99 11.75 11.78 2,200 -0.11(-0.90%)
Jun 03, 2008 11.87 11.89 11.87 11.89 400 -0.04(-0.36%)
Jun 02, 2008 12.00 12.00 11.68 11.93 8,900 -0.01(-0.09%)
May 30, 2008 12.00 12.05 11.92 11.94 5,232 +0.08(+0.68%)
May 29, 2008 11.81 12.06 11.65 11.86 15,200 -0.10(-0.84%)
May 28, 2008 11.62 12.10 11.62 11.96 3,900 +0.29(+2.49%)
May 27, 2008 11.79 11.80 11.65 11.67 4,300 -0.19(-1.60%)
May 26, 2008 11.80 12.01 11.76 11.86 0 +0.00(+0.00%)
May 23, 2008 11.80 12.01 11.76 11.86 2,400 -0.07(-0.59%)
May 22, 2008 11.58 12.00 11.51 11.93 7,600 +0.18(+1.55%)
May 21, 2008 11.65 11.80 11.50 11.75 5,935 -0.19(-1.61%)
May 20, 2008 11.85 12.00 11.75 11.94 3,335 +0.11(+0.93%)
May 19, 2008 11.90 12.20 11.75 11.83 10,800 -0.12(-1.00%)
May 16, 2008 12.20 12.35 11.95 11.95 7,300 -0.30(-2.45%)
May 15, 2008 12.11 13.04 11.95 12.25 29,651 +0.14(+1.16%)
May 14, 2008 12.10 12.25 11.95 12.11 10,600 -0.14(-1.14%)
May 13, 2008 11.95 12.25 11.80 12.25 7,514 +0.20(+1.66%)
May 12, 2008 11.70 12.05 11.34 12.05 12,841 +0.51(+4.42%)
May 09, 2008 11.41 11.60 10.90 11.54 9,000 +0.00(+0.00%)
May 08, 2008 11.17 11.73 10.95 11.54 20,000 +0.33(+2.94%)
May 07, 2008 10.89 11.38 10.88 11.21 15,500 +0.30(+2.75%)
May 06, 2008 11.20 11.20 10.75 10.91 7,110 -0.42(-3.71%)
May 05, 2008 11.30 11.38 11.29 11.33 5,196 +0.07(+0.62%)
May 02, 2008 11.11 11.26 11.11 11.26 500 +0.15(+1.35%)
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.