Skip to main content

American Realty Investors (NY: ARL )

14.14 -0.37 (-2.55%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2010 8.120 8.120 7.930 7.950 1,700 -0.27(-3.28%)
Dec 30, 2010 8.160 8.270 8.080 8.220 3,900 +0.02(+0.24%)
Dec 29, 2010 7.800 8.230 7.800 8.200 3,900 +0.40(+5.13%)
Dec 28, 2010 7.350 7.800 7.350 7.800 2,225 +0.55(+7.59%)
Dec 27, 2010 7.250 7.279 6.810 7.250 6,895 -0.13(-1.76%)
Dec 23, 2010 7.740 7.740 7.170 7.380 5,400 -0.42(-5.35%)
Dec 22, 2010 8.020 8.020 7.740 7.797 4,380 -0.30(-3.74%)
Dec 21, 2010 8.000 8.150 8.000 8.100 1,712 +0.00(+0.00%)
Dec 20, 2010 8.080 8.150 8.070 8.100 2,420 -0.15(-1.82%)
Dec 17, 2010 8.130 8.320 8.110 8.250 3,124 -0.05(-0.60%)
Dec 16, 2010 8.190 8.390 8.140 8.300 3,450 +0.03(+0.36%)
Dec 15, 2010 8.160 8.300 8.110 8.270 1,900 +0.00(+0.00%)
Dec 14, 2010 8.130 8.303 8.110 8.270 1,926 +0.00(+0.00%)
Dec 13, 2010 8.050 8.284 8.040 8.270 2,569 +0.03(+0.36%)
Dec 10, 2010 8.220 8.270 8.130 8.240 800 +0.08(+0.98%)
Dec 09, 2010 8.230 8.230 7.930 8.160 3,645 -0.10(-1.21%)
Dec 08, 2010 8.000 8.310 8.000 8.260 3,158 +0.16(+1.98%)
Dec 07, 2010 8.280 8.417 7.740 8.100 19,000 -0.38(-4.48%)
Dec 06, 2010 8.750 8.750 8.150 8.480 4,280 -0.42(-4.72%)
Dec 03, 2010 8.990 8.990 8.600 8.900 5,369 -0.01(-0.11%)
Dec 02, 2010 8.950 8.990 8.900 8.910 1,950 +0.18(+2.06%)
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.