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

American Realty Investors (NY: ARL )

14.32 +0.47 (+3.39%)
Official Closing Price Updated: 7:00 PM 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 (%)
Aug 31, 2010 8.070 8.170 8.070 8.170 239 +0.07(+0.86%)
Aug 30, 2010 8.070 8.240 8.070 8.100 1,500 +0.00(+0.00%)
Aug 27, 2010 8.100 8.290 8.100 8.100 5,210 -0.04(-0.49%)
Aug 26, 2010 8.270 8.270 8.140 8.140 200 -0.27(-3.21%)
Aug 25, 2010 8.250 8.410 8.250 8.410 300 +0.13(+1.57%)
Aug 24, 2010 8.300 8.560 8.240 8.280 2,900 -0.17(-2.01%)
Aug 23, 2010 8.650 8.650 8.440 8.450 1,279 -0.05(-0.59%)
Aug 20, 2010 8.300 8.510 8.300 8.500 1,400 +0.05(+0.59%)
Aug 19, 2010 8.500 8.500 8.450 8.450 202 -0.04(-0.47%)
Aug 18, 2010 8.450 8.650 8.370 8.490 2,675 -0.04(-0.47%)
Aug 17, 2010 7.800 8.530 7.780 8.530 675 +0.44(+5.44%)
Aug 13, 2010 8.040 8.090 8.090 8.090 900 +0.10(+1.25%)
Aug 12, 2010 8.140 8.140 7.990 7.990 400 +0.03(+0.38%)
Aug 11, 2010 7.850 7.960 7.850 7.960 400 +0.01(+0.13%)
Aug 10, 2010 7.730 7.950 7.500 7.950 7,880 +0.01(+0.13%)
Aug 09, 2010 7.790 7.970 7.770 7.940 3,128 +0.08(+1.02%)
Aug 06, 2010 7.860 8.070 7.850 7.860 16,832 -0.20(-2.48%)
Aug 05, 2010 8.390 8.390 8.060 8.060 572 -0.13(-1.59%)
Aug 04, 2010 8.215 8.320 8.090 8.190 2,300 -0.12(-1.44%)
Aug 03, 2010 7.870 8.590 7.870 8.310 436 +0.22(+2.72%)
Aug 02, 2010 8.130 8.130 8.090 8.090 900 +0.06(+0.75%)
Jul 30, 2010 8.030 8.100 7.940 8.030 3,200 +0.13(+1.65%)
Jul 29, 2010 7.750 7.900 7.750 7.900 200 +0.03(+0.38%)
Jul 28, 2010 7.750 7.870 7.750 7.870 800 +0.20(+2.61%)
Jul 27, 2010 7.900 7.900 7.500 7.670 227 -0.23(-2.91%)
Jul 26, 2010 8.230 8.230 7.900 7.900 9,471 -0.12(-1.50%)
Jul 23, 2010 8.210 8.210 7.990 8.020 2,860 +0.02(+0.25%)
Jul 22, 2010 7.770 8.000 7.720 8.000 1,400 +0.15(+1.85%)
Jul 21, 2010 7.810 8.090 7.700 7.855 9,200 +0.10(+1.35%)
Jul 20, 2010 7.700 7.830 7.700 7.750 9,580 +0.00(+0.00%)
Jul 19, 2010 7.840 8.160 7.750 7.750 8,789 -0.13(-1.65%)
Jul 16, 2010 7.880 8.100 7.761 7.880 8,366 +0.07(+0.90%)
Jul 15, 2010 7.853 7.853 7.810 7.810 1,800 -0.03(-0.38%)
Jul 14, 2010 7.950 7.950 7.750 7.840 3,979 +0.06(+0.77%)
Jul 13, 2010 7.760 7.780 7.520 7.780 8,497 +0.03(+0.39%)
Jul 12, 2010 7.920 7.920 7.500 7.750 15,231 -0.17(-2.10%)
Jul 09, 2010 7.917 8.020 7.850 7.917 2,230 -0.19(-2.39%)
Jul 08, 2010 7.862 8.150 7.790 8.110 198 +0.27(+3.44%)
Jul 07, 2010 7.900 8.014 7.650 7.840 391 -0.28(-3.45%)
Jul 06, 2010 8.080 8.120 8.060 8.120 100 +0.12(+1.50%)
Jul 02, 2010 8.000 8.110 7.750 8.000 3,477 -0.12(-1.48%)
Jul 01, 2010 7.910 8.120 7.850 8.120 6,867 +0.02(+0.25%)
Jun 30, 2010 8.070 8.490 8.070 8.100 102 -0.03(-0.37%)
Jun 29, 2010 8.270 8.270 7.770 8.130 368 -0.42(-4.91%)
Jun 25, 2010 8.550 8.950 7.990 8.550 175,553 +0.42(+5.17%)
Jun 24, 2010 8.080 8.230 7.762 8.130 32,681 -0.03(-0.37%)
Jun 23, 2010 8.210 8.420 8.000 8.160 722 -0.02(-0.24%)
Jun 22, 2010 8.170 8.390 8.150 8.180 6,232 -0.02(-0.24%)
Jun 21, 2010 7.990 8.520 7.990 8.200 8,592 +0.12(+1.49%)
Jun 18, 2010 8.080 8.270 8.050 8.080 8,427 -0.19(-2.30%)
Jun 17, 2010 8.430 8.430 8.270 8.270 900 +0.05(+0.61%)
Jun 16, 2010 8.120 8.270 8.120 8.220 1,100 -0.08(-0.96%)
Jun 15, 2010 8.300 8.310 8.050 8.300 115 -0.02(-0.24%)
Jun 14, 2010 8.640 8.700 8.270 8.320 10,600 -0.08(-0.95%)
Jun 11, 2010 8.190 8.430 8.190 8.400 2,989 +0.11(+1.33%)
Jun 10, 2010 8.290 8.720 8.170 8.290 387 -0.01(-0.12%)
Jun 09, 2010 8.080 8.370 8.000 8.300 3,100 +0.22(+2.72%)
Jun 08, 2010 8.020 8.120 7.860 8.080 153 +0.05(+0.62%)
Jun 07, 2010 7.850 8.280 7.590 8.030 20,450 +0.04(+0.50%)
Jun 04, 2010 7.990 8.280 7.990 7.990 11,403 -0.30(-3.62%)
Jun 03, 2010 8.460 8.640 7.618 8.290 8,774 -0.20(-2.36%)
Jun 02, 2010 8.490 8.520 8.100 8.490 3,904 +0.27(+3.28%)
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.