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

American Realty Investors (NY: ARL )

13.85 UNCHANGED
Streaming Delayed Price Updated: 9:30 AM EDT, Apr 26, 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%)
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.