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

American Realty Investors (NY: ARL )

14.70 -0.82 (-5.28%)
Official Closing Price Updated: 7:00 PM EDT, Apr 18, 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 (%)
Oct 31, 2012 3.050 3.230 3.010 3.220 1,242 +0.08(+2.55%)
Oct 26, 2012 3.240 3.140 3.140 3.140 500 +0.04(+1.29%)
Oct 25, 2012 3.124 3.290 3.100 3.100 4,421 -0.24(-7.19%)
Oct 24, 2012 3.290 3.360 3.290 3.340 769 -0.03(-0.76%)
Oct 23, 2012 3.040 3.518 3.020 3.366 16,801 -0.06(-1.87%)
Oct 19, 2012 3.390 3.430 3.340 3.430 3,834 +0.04(+1.18%)
Oct 18, 2012 3.440 3.440 3.390 3.390 500 +0.04(+1.25%)
Oct 17, 2012 3.510 3.510 3.348 3.348 5,228 -0.05(-1.53%)
Oct 16, 2012 3.000 3.550 3.000 3.400 25,056 +0.40(+13.33%)
Oct 15, 2012 3.200 3.200 2.720 3.000 14,078 -0.41(-12.02%)
Oct 12, 2012 3.080 3.500 2.960 3.410 6,718 +0.10(+3.02%)
Oct 11, 2012 3.100 3.320 2.937 3.310 1,396 +0.02(+0.61%)
Oct 10, 2012 3.400 3.500 3.290 3.290 5,476 -0.18(-5.08%)
Oct 09, 2012 3.493 3.500 3.466 3.466 1,268 +0.11(+3.15%)
Oct 08, 2012 3.133 3.360 3.133 3.360 5,364 +0.17(+5.33%)
Oct 05, 2012 3.110 3.280 3.110 3.190 596 +0.01(+0.24%)
Oct 04, 2012 3.270 3.270 3.146 3.183 1,522 -0.15(-4.43%)
Oct 03, 2012 3.330 3.330 3.330 3.330 100 -0.04(-1.19%)
Oct 02, 2012 3.300 3.400 3.280 3.370 1,761 +0.02(+0.60%)
Oct 01, 2012 3.100 3.490 3.100 3.350 6,166 -0.01(-0.30%)
Sep 28, 2012 3.430 3.430 3.250 3.360 4,810 -0.04(-1.18%)
Sep 27, 2012 3.660 3.660 3.220 3.400 5,179 -0.11(-3.13%)
Sep 26, 2012 3.780 3.955 3.510 3.510 17,783 -0.33(-8.60%)
Sep 25, 2012 3.500 3.940 3.466 3.840 16,104 +0.41(+11.96%)
Sep 24, 2012 3.190 3.430 3.080 3.430 20,159 +0.21(+6.52%)
Sep 21, 2012 3.230 3.590 3.220 3.220 37,649 -0.07(-2.13%)
Sep 20, 2012 2.900 3.400 2.710 3.290 49,570 +0.32(+10.77%)
Sep 19, 2012 2.900 3.070 2.750 2.970 6,173 +0.03(+1.02%)
Sep 18, 2012 2.850 2.970 2.730 2.940 6,161 +0.00(+0.00%)
Sep 17, 2012 2.960 2.980 2.840 2.940 11,602 +0.02(+0.60%)
Sep 14, 2012 3.090 3.100 2.780 2.923 10,212 +0.02(+0.78%)
Sep 13, 2012 2.530 3.160 2.510 2.900 8,130 +0.22(+8.21%)
Sep 12, 2012 2.680 2.820 2.650 2.680 6,418 +0.01(+0.37%)
Sep 11, 2012 2.500 2.670 2.400 2.670 11,078 +0.28(+11.71%)
Sep 10, 2012 2.302 2.480 2.302 2.390 2,500 +0.10(+4.37%)
Sep 07, 2012 2.300 2.400 2.200 2.290 6,533 +0.07(+3.15%)
Sep 06, 2012 2.200 2.350 2.200 2.220 5,800 +0.02(+0.91%)
Sep 05, 2012 2.220 2.220 2.110 2.200 1,328 +0.05(+2.33%)
Sep 04, 2012 2.080 2.230 2.000 2.150 5,728 +0.08(+3.86%)
Aug 31, 2012 2.128 2.160 2.030 2.070 5,443 +0.05(+2.48%)
Aug 30, 2012 2.070 2.070 1.950 2.020 2,011 -0.18(-8.18%)
Aug 28, 2012 2.140 2.200 2.200 2.200 2,100 +0.06(+2.80%)
Aug 27, 2012 2.020 2.140 1.980 2.140 2,140 +0.19(+9.74%)
Aug 24, 2012 2.070 2.070 1.950 1.950 1,008 -0.18(-8.45%)
Aug 23, 2012 2.110 2.130 2.110 2.130 500 +0.08(+4.11%)
Aug 22, 2012 1.970 2.140 1.960 2.046 1,913 +0.12(+6.45%)
Aug 21, 2012 1.930 1.930 1.922 1.922 656 -0.05(-2.44%)
Aug 20, 2012 2.060 2.130 1.970 1.970 4,848 -0.07(-3.43%)
Aug 17, 2012 1.710 2.040 1.710 2.040 1,779 +0.38(+22.89%)
Aug 16, 2012 1.880 1.950 1.660 1.660 5,578 -0.24(-12.63%)
Aug 15, 2012 1.980 2.000 1.870 1.900 1,744 -0.10(-5.00%)
Aug 14, 2012 2.030 2.140 2.000 2.000 5,459 -0.05(-2.44%)
Aug 13, 2012 2.150 2.150 2.050 2.050 1,216 +0.02(+0.99%)
Aug 10, 2012 2.140 2.140 2.030 2.030 1,904 -0.25(-10.96%)
Aug 09, 2012 2.280 2.280 2.280 2.280 500 +0.22(+10.68%)
Aug 07, 2012 2.080 2.060 2.060 2.060 300 -0.04(-1.90%)
Aug 06, 2012 2.100 2.100 2.100 2.100 300 +0.05(+2.44%)
Aug 03, 2012 2.130 2.140 2.050 2.050 710 +0.01(+0.49%)
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.