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 (%)
Apr 30, 2012 2.940 3.180 2.850 2.920 6,842 -0.19(-6.11%)
Apr 27, 2012 3.000 3.120 3.000 3.110 2,968 -0.07(-2.32%)
Apr 26, 2012 2.920 3.230 2.900 3.184 4,540 +0.18(+6.13%)
Apr 25, 2012 2.950 3.350 2.820 3.000 45,145 +0.28(+10.29%)
Apr 24, 2012 2.810 3.010 2.710 2.720 4,113 -0.06(-2.16%)
Apr 23, 2012 2.770 2.780 2.700 2.780 5,163 -0.02(-0.71%)
Apr 20, 2012 3.100 3.110 2.710 2.800 7,799 -0.20(-6.67%)
Apr 19, 2012 3.000 3.040 2.740 3.000 19,634 +0.05(+1.69%)
Apr 18, 2012 2.780 3.224 2.661 2.950 21,062 +0.10(+3.51%)
Apr 17, 2012 3.190 3.250 2.650 2.850 25,078 -0.20(-6.56%)
Apr 16, 2012 2.310 3.050 2.300 3.050 26,712 +0.71(+30.23%)
Apr 13, 2012 2.360 2.360 2.300 2.342 1,450 -0.06(-2.42%)
Apr 12, 2012 2.610 2.800 2.350 2.400 19,760 -0.10(-4.00%)
Apr 11, 2012 2.280 3.040 2.200 2.500 39,090 +0.20(+8.70%)
Apr 10, 2012 2.330 2.548 2.210 2.300 9,340 -0.07(-2.79%)
Apr 09, 2012 2.410 2.410 2.150 2.366 7,570 +0.09(+3.77%)
Apr 05, 2012 2.560 2.560 2.270 2.280 12,055 -0.22(-8.80%)
Apr 04, 2012 2.460 2.800 2.260 2.500 45,291 +0.09(+3.73%)
Apr 03, 2012 1.860 2.780 1.860 2.410 93,508 +0.61(+33.89%)
Apr 02, 2012 1.700 1.800 1.700 1.800 3,890 +0.10(+5.88%)
Mar 30, 2012 1.630 1.700 1.630 1.700 5,025 +0.05(+3.03%)
Mar 29, 2012 1.610 1.650 1.590 1.650 2,500 +0.14(+9.27%)
Mar 28, 2012 1.500 1.610 1.500 1.510 3,332 -0.08(-5.03%)
Mar 27, 2012 1.590 1.590 1.590 1.590 1,846 +0.01(+0.63%)
Mar 26, 2012 1.420 1.580 1.420 1.580 12,470 +0.08(+5.33%)
Mar 21, 2012 1.530 1.500 1.500 1.500 1,700 -0.02(-1.31%)
Mar 20, 2012 1.530 1.560 1.480 1.520 2,879 +0.02(+1.33%)
Mar 19, 2012 1.500 1.500 1.500 1.500 369 -0.05(-3.23%)
Mar 16, 2012 1.530 1.550 1.490 1.550 2,942 +0.06(+4.03%)
Mar 15, 2012 1.500 1.550 1.490 1.490 1,178 -0.09(-5.70%)
Mar 13, 2012 1.580 1.580 1.580 1.580 5,900 +0.00(+0.00%)
Mar 12, 2012 1.550 1.580 1.550 1.580 1,602 +0.02(+1.10%)
Mar 09, 2012 1.450 1.570 1.260 1.563 3,401 -0.02(-1.09%)
Mar 08, 2012 1.550 1.580 1.550 1.580 544 +0.03(+1.94%)
Mar 07, 2012 1.520 1.570 1.520 1.550 4,626 +0.01(+0.65%)
Mar 06, 2012 1.450 1.540 1.450 1.540 993 +0.00(+0.00%)
Mar 05, 2012 1.500 1.570 1.330 1.540 9,333 +0.04(+2.67%)
Mar 02, 2012 1.560 1.560 1.500 1.500 2,852 -0.06(-3.85%)
Mar 01, 2012 1.560 1.560 1.560 1.560 1,400 +0.00(+0.00%)
Feb 29, 2012 1.600 1.600 1.500 1.560 4,266 -0.04(-2.50%)
Feb 28, 2012 1.600 1.630 1.600 1.600 1,655 -0.06(-3.61%)
Feb 27, 2012 1.630 1.670 1.620 1.660 10,792 +0.06(+3.74%)
Feb 24, 2012 1.690 1.690 1.600 1.600 5,077 -0.03(-1.83%)
Feb 23, 2012 1.630 1.640 1.630 1.630 514 -0.02(-1.21%)
Feb 22, 2012 1.710 1.690 1.650 1.650 300 -0.06(-3.51%)
Feb 21, 2012 1.710 1.710 1.610 1.710 10,330 -0.05(-2.84%)
Feb 17, 2012 1.830 1.830 1.670 1.760 8,160 -0.01(-0.56%)
Feb 16, 2012 1.760 1.770 1.700 1.770 2,025 +0.01(+0.57%)
Feb 15, 2012 1.760 1.760 1.650 1.760 4,056 +0.00(+0.00%)
Feb 14, 2012 1.820 1.820 1.740 1.760 3,688 -0.07(-3.83%)
Feb 13, 2012 1.820 1.830 1.800 1.830 3,800 +0.00(+0.16%)
Feb 10, 2012 1.820 1.860 1.730 1.827 4,707 +0.01(+0.38%)
Feb 09, 2012 1.805 1.820 1.805 1.820 5,494 +0.01(+0.55%)
Feb 08, 2012 1.750 1.820 1.750 1.810 12,108 +0.06(+3.43%)
Feb 07, 2012 1.740 1.771 1.690 1.750 6,360 +0.01(+0.57%)
Feb 06, 2012 1.690 1.750 1.690 1.740 1,571 -0.04(-2.25%)
Feb 03, 2012 1.770 1.790 1.670 1.780 11,950 +0.01(+0.56%)
Feb 02, 2012 1.760 1.770 1.760 1.770 1,447 +0.02(+0.85%)
Feb 01, 2012 1.740 1.760 1.740 1.755 7,458 +0.01(+0.86%)
Jan 31, 2012 1.610 1.740 1.610 1.740 1,513 +0.01(+0.58%)
Jan 30, 2012 1.730 1.730 1.710 1.730 2,345 -0.01(-0.57%)
Jan 27, 2012 1.710 1.740 1.710 1.740 3,490 -0.08(-4.40%)
Jan 26, 2012 1.690 1.820 1.690 1.820 13,551 +0.13(+7.69%)
Jan 25, 2012 1.680 1.700 1.630 1.690 8,717 +0.00(+0.00%)
Jan 24, 2012 1.500 1.750 1.500 1.690 8,130 +0.19(+12.67%)
Jan 23, 2012 1.700 1.701 1.500 1.500 7,056 -0.25(-14.29%)
Jan 19, 2012 1.750 1.750 1.750 1.750 2,200 +0.00(+0.00%)
Jan 17, 2012 1.750 1.750 1.750 1.750 4,200 +0.00(+0.00%)
Jan 13, 2012 1.650 1.750 1.650 1.750 2,335 +0.03(+1.75%)
Jan 12, 2012 1.720 1.720 1.720 1.720 1,500 +0.04(+2.38%)
Jan 11, 2012 1.670 1.820 1.670 1.680 3,174 -0.14(-7.69%)
Jan 10, 2012 1.780 1.820 1.780 1.820 3,866 +0.12(+7.06%)
Jan 09, 2012 1.830 1.830 1.700 1.700 4,177 -0.08(-4.49%)
Jan 06, 2012 1.830 1.980 1.770 1.780 10,550 -0.01(-0.56%)
Jan 05, 2012 2.000 2.036 1.780 1.790 11,632 -0.26(-12.68%)
Jan 04, 2012 2.210 2.290 1.900 2.050 38,335 +0.18(+9.63%)
Dec 30, 2011 1.510 2.000 1.500 1.870 29,614 +0.36(+23.84%)
Dec 29, 2011 1.400 2.000 1.400 1.510 30,380 +0.16(+11.85%)
Dec 28, 2011 1.351 1.500 1.300 1.350 5,615 -0.15(-10.00%)
Dec 27, 2011 1.500 1.501 1.490 1.500 1,897 +0.04(+2.74%)
Dec 23, 2011 1.300 1.510 1.300 1.460 3,920 +0.03(+2.10%)
Dec 21, 2011 1.380 1.430 1.280 1.430 5,330 +0.09(+7.12%)
Dec 20, 2011 1.430 1.430 1.260 1.335 15,229 -0.05(-3.96%)
Dec 19, 2011 1.580 1.580 1.300 1.390 11,528 -0.16(-10.32%)
Dec 16, 2011 1.550 1.600 1.550 1.550 1,679 -0.07(-4.32%)
Dec 15, 2011 1.620 1.620 1.550 1.620 1,140 +0.07(+4.52%)
Dec 14, 2011 1.610 1.700 1.530 1.550 6,498 -0.06(-3.73%)
Dec 13, 2011 1.610 1.650 1.610 1.610 300 +0.00(+0.00%)
Dec 12, 2011 1.610 1.610 1.610 1.610 200 -0.11(-6.40%)
Dec 09, 2011 1.820 1.820 1.640 1.720 3,110 -0.11(-6.27%)
Dec 08, 2011 1.940 1.940 1.750 1.835 3,893 -0.10(-5.41%)
Dec 07, 2011 1.850 2.030 1.850 1.940 1,700 +0.12(+6.60%)
Dec 06, 2011 2.090 2.100 1.600 1.820 5,920 -0.38(-17.28%)
Dec 05, 2011 2.070 2.250 2.070 2.200 9,935 -0.05(-2.22%)
Dec 02, 2011 2.190 2.430 1.720 2.250 82,056 +0.30(+15.38%)
Dec 01, 2011 1.300 2.040 1.300 1.950 26,151 +0.65(+50.00%)
Nov 30, 2011 1.290 1.300 1.290 1.300 1,100 +0.01(+0.78%)
Nov 29, 2011 1.290 1.310 1.280 1.290 1,500 +0.00(+0.00%)
Nov 28, 2011 1.300 1.300 1.290 1.290 1,100 -0.06(-4.44%)
Nov 25, 2011 1.350 1.350 1.350 1.350 449 -0.02(-1.46%)
Nov 23, 2011 1.280 1.370 1.280 1.370 1,400 +0.01(+0.74%)
Nov 22, 2011 1.370 1.370 1.280 1.360 1,414 -0.02(-1.45%)
Nov 21, 2011 1.320 1.430 1.320 1.380 9,410 +0.02(+1.47%)
Nov 18, 2011 1.350 1.410 1.350 1.360 2,709 -0.03(-2.16%)
Nov 17, 2011 1.360 1.390 1.360 1.390 640 +0.03(+2.21%)
Nov 16, 2011 1.350 1.360 1.250 1.360 1,885 -0.06(-4.23%)
Nov 15, 2011 1.410 1.440 1.300 1.420 4,720 -0.08(-5.33%)
Nov 14, 2011 1.490 1.520 1.490 1.500 996 +0.03(+2.04%)
Nov 11, 2011 1.426 1.470 1.426 1.470 672 -0.03(-2.00%)
Nov 10, 2011 1.730 1.730 1.480 1.500 3,398 -0.30(-16.67%)
Nov 07, 2011 1.800 1.800 1.800 1.800 3,300 -0.06(-3.23%)
Nov 03, 2011 1.840 1.860 1.860 1.860 1,800 -0.07(-3.63%)
Nov 01, 2011 1.930 1.930 1.930 1.930 500 -0.01(-0.52%)
Oct 31, 2011 1.720 1.940 1.680 1.940 5,105 +0.02(+1.04%)
Oct 27, 2011 1.970 1.920 1.920 1.920 1,300 -0.04(-2.04%)
Oct 26, 2011 1.830 1.960 1.830 1.960 550 +0.13(+7.10%)
Oct 25, 2011 1.870 1.870 1.800 1.830 1,503 -0.17(-8.50%)
Oct 24, 2011 2.000 2.000 2.000 2.000 1,327 +0.00(+0.00%)
Oct 21, 2011 2.149 2.149 2.000 2.000 650 -0.10(-4.76%)
Oct 20, 2011 2.010 2.100 2.000 2.100 600 -0.12(-5.41%)
Oct 19, 2011 2.100 2.270 2.100 2.220 2,015 +0.10(+4.72%)
Oct 18, 2011 2.090 2.120 2.000 2.120 1,527 +0.10(+4.95%)
Oct 17, 2011 2.030 2.050 1.990 2.020 2,500 -0.08(-3.81%)
Oct 14, 2011 2.210 2.210 2.100 2.100 3,650 -0.02(-0.94%)
Oct 13, 2011 1.960 2.260 1.960 2.120 8,274 +0.17(+8.72%)
Oct 12, 2011 2.170 2.210 1.700 1.950 21,434 -0.26(-11.76%)
Oct 11, 2011 2.020 2.600 2.010 2.210 9,484 -0.14(-5.96%)
Oct 10, 2011 2.570 2.570 2.180 2.350 9,028 -0.30(-11.32%)
Oct 07, 2011 2.100 2.750 1.910 2.650 55,439 +0.74(+38.74%)
Oct 06, 2011 1.282 2.250 1.240 1.910 10,305 +0.67(+54.04%)
Oct 05, 2011 1.240 1.240 1.240 1.240 100 +0.01(+0.81%)
Oct 04, 2011 1.170 1.270 1.150 1.230 2,790 -0.18(-12.77%)
Oct 03, 2011 1.620 1.642 1.270 1.410 7,128 -0.21(-12.96%)
Sep 30, 2011 1.620 1.620 1.620 1.620 819 -0.02(-1.46%)
Sep 29, 2011 1.630 1.644 1.630 1.644 597 +0.01(+0.86%)
Sep 28, 2011 1.640 1.640 1.630 1.630 200 +0.00(+0.00%)
Sep 27, 2011 1.730 1.730 1.630 1.630 564 -0.10(-5.78%)
Sep 26, 2011 1.730 1.730 1.730 1.730 351 -0.06(-3.35%)
Sep 22, 2011 1.800 1.790 1.790 1.790 1,100 -0.08(-4.28%)
Sep 20, 2011 1.930 1.870 1.870 1.870 1,300 -0.04(-2.09%)
Sep 19, 2011 1.980 2.100 1.890 1.910 4,164 +0.03(+1.60%)
Sep 16, 2011 1.800 1.880 1.800 1.880 1,291 +0.08(+4.44%)
Sep 14, 2011 1.800 1.800 1.800 1.800 0 -0.03(-1.64%)
Sep 12, 2011 1.830 1.830 1.830 1.830 0 +0.01(+0.55%)
Sep 09, 2011 1.750 1.820 1.750 1.820 1,050 -0.05(-2.67%)
Sep 08, 2011 1.730 1.870 1.730 1.870 1,235 +0.03(+1.63%)
Sep 07, 2011 1.760 1.840 1.760 1.840 200 +0.08(+4.66%)
Sep 06, 2011 1.750 1.758 1.730 1.758 1,464 -0.06(-3.41%)
Sep 02, 2011 1.820 1.820 1.810 1.820 400 -0.08(-4.21%)
Sep 01, 2011 1.820 1.910 1.820 1.900 934 +0.02(+1.06%)
Aug 31, 2011 1.880 1.880 1.880 1.880 250 +0.04(+2.17%)
Aug 30, 2011 1.850 1.870 1.800 1.840 2,665 +0.03(+1.66%)
Aug 29, 2011 1.790 1.810 1.760 1.810 1,690 -0.04(-2.16%)
Aug 26, 2011 1.770 1.850 1.720 1.850 4,173 +0.02(+1.09%)
Aug 25, 2011 1.810 1.870 1.810 1.830 925 +0.06(+3.39%)
Aug 24, 2011 1.950 1.951 1.730 1.770 5,412 -0.19(-9.69%)
Aug 22, 2011 2.020 1.960 1.960 1.960 2,300 -0.07(-3.45%)
Aug 19, 2011 2.000 2.030 2.000 2.030 3,495 +0.03(+1.50%)
Aug 18, 2011 2.000 2.000 2.000 2.000 100 -0.04(-1.96%)
Aug 17, 2011 2.020 2.060 2.000 2.040 729 +0.04(+2.00%)
Aug 16, 2011 2.080 2.170 2.000 2.000 7,845 -0.05(-2.44%)
Aug 15, 2011 2.010 2.080 2.010 2.050 2,800 +0.00(+0.00%)
Aug 12, 2011 2.150 2.212 2.050 2.050 3,160 +0.05(+2.50%)
Aug 11, 2011 2.020 2.020 2.000 2.000 300 +0.08(+4.17%)
Aug 10, 2011 2.050 2.050 1.920 1.920 2,025 -0.13(-6.34%)
Aug 09, 2011 2.050 2.240 1.890 2.050 9,537 -0.20(-8.89%)
Aug 08, 2011 2.290 2.290 2.100 2.250 2,475 -0.05(-2.17%)
Aug 05, 2011 2.130 2.510 2.130 2.300 64,231 +0.20(+9.52%)
Aug 04, 2011 2.110 2.120 2.100 2.100 3,788 +0.00(+0.00%)
Aug 03, 2011 2.100 2.100 2.100 2.100 600 -0.01(-0.47%)
Aug 02, 2011 2.110 2.110 2.110 2.110 100 +0.00(+0.00%)
Aug 01, 2011 2.100 2.110 2.100 2.110 2,706 -0.13(-5.80%)
Jul 29, 2011 2.050 2.240 2.050 2.240 7,544 +0.15(+7.18%)
Jul 28, 2011 2.250 2.250 2.050 2.090 4,105 -0.11(-5.00%)
Jul 27, 2011 2.130 2.200 2.130 2.200 300 +0.06(+2.80%)
Jul 26, 2011 2.250 2.250 2.111 2.140 6,575 -0.11(-4.89%)
Jul 25, 2011 2.250 2.280 2.184 2.250 8,508 -0.01(-0.44%)
Jul 22, 2011 2.260 2.260 2.260 2.260 2,561 -0.02(-0.88%)
Jul 21, 2011 2.280 2.280 2.260 2.280 1,681 +0.03(+1.33%)
Jul 20, 2011 2.280 2.280 2.250 2.250 1,227 +0.00(+0.00%)
Jul 19, 2011 2.250 2.280 2.250 2.250 1,782 +0.00(+0.00%)
Jul 15, 2011 2.200 2.250 2.250 2.250 2,300 +0.05(+2.27%)
Jul 14, 2011 2.320 2.330 2.184 2.200 8,450 -0.15(-6.34%)
Jul 13, 2011 2.300 2.350 2.300 2.349 5,815 +0.03(+1.21%)
Jul 12, 2011 2.510 2.510 2.320 2.321 6,689 -0.13(-5.27%)
Jul 11, 2011 2.460 2.491 2.320 2.450 2,800 +0.02(+0.82%)
Jul 08, 2011 2.450 2.500 2.310 2.430 2,940 -0.05(-2.02%)
Jul 07, 2011 2.540 2.590 2.430 2.480 6,195 -0.02(-0.80%)
Jul 06, 2011 2.430 2.580 2.430 2.500 5,150 +0.13(+5.49%)
Jul 05, 2011 2.570 2.660 2.220 2.370 18,603 -0.20(-7.78%)
Jul 01, 2011 2.590 2.620 2.522 2.570 5,500 -0.04(-1.53%)
Jun 30, 2011 2.680 2.680 2.610 2.610 5,640 -0.03(-1.14%)
Jun 29, 2011 2.960 2.960 2.546 2.640 22,747 -0.29(-9.90%)
Jun 28, 2011 3.170 3.170 2.930 2.930 12,375 -0.22(-7.13%)
Jun 27, 2011 3.200 3.510 3.150 3.155 28,345 -0.03(-0.79%)
Jun 24, 2011 3.290 3.290 3.100 3.180 12,951 -0.11(-3.34%)
Jun 23, 2011 3.800 3.800 3.290 3.290 16,570 -0.58(-14.99%)
Jun 22, 2011 3.770 3.970 3.770 3.870 8,358 -0.03(-0.77%)
Jun 21, 2011 4.380 4.850 3.850 3.900 46,787 -0.36(-8.45%)
Jun 20, 2011 3.720 4.340 3.720 4.260 46,919 +0.30(+7.58%)
Jun 17, 2011 3.420 4.300 3.420 3.960 119,427 +0.61(+18.21%)
Jun 16, 2011 3.050 3.420 2.790 3.350 43,631 +0.30(+9.84%)
Jun 15, 2011 3.200 3.400 3.000 3.050 22,383 -0.15(-4.69%)
Jun 14, 2011 2.900 3.600 2.390 3.200 139,111 +0.62(+24.03%)
Jun 13, 2011 1.800 2.710 1.750 2.580 89,676 +0.71(+37.97%)
Jun 10, 2011 2.010 2.100 1.780 1.870 18,798 -0.18(-8.78%)
Jun 09, 2011 2.110 2.110 2.010 2.050 6,531 -0.07(-3.21%)
Jun 08, 2011 2.120 2.130 2.100 2.118 5,218 -0.00(-0.09%)
Jun 07, 2011 2.200 2.200 2.120 2.120 6,727 -0.11(-4.93%)
Jun 06, 2011 2.510 2.630 2.180 2.230 9,517 -0.38(-14.56%)
Jun 03, 2011 2.320 2.630 2.300 2.610 61,486 +0.12(+4.82%)
May 24, 2011 2.400 2.490 2.400 2.490 1,792 -0.04(-1.58%)
May 23, 2011 2.360 2.530 2.360 2.530 1,817 +0.00(+0.00%)
May 20, 2011 2.350 2.530 2.350 2.530 4,552 +0.00(+0.00%)
May 19, 2011 2.530 2.530 2.490 2.530 4,800 +0.00(+0.00%)
May 18, 2011 2.470 2.530 2.390 2.530 4,667 +0.00(+0.02%)
May 17, 2011 2.500 2.530 2.500 2.530 3,569 +0.18(+7.64%)
May 16, 2011 2.450 2.530 2.350 2.350 8,975 -0.18(-7.08%)
May 13, 2011 2.470 2.529 2.470 2.529 4,202 +0.02(+0.76%)
May 12, 2011 2.500 2.510 2.500 2.510 500 +0.00(+0.18%)
May 11, 2011 2.500 2.510 2.480 2.506 8,331 +0.02(+0.63%)
May 10, 2011 2.370 2.500 2.350 2.490 9,301 +0.09(+3.75%)
May 09, 2011 2.400 2.400 2.400 2.400 1,000 -0.04(-1.64%)
May 06, 2011 2.400 2.490 2.373 2.440 4,380 +0.04(+1.67%)
May 05, 2011 2.410 2.410 2.400 2.400 1,100 -0.06(-2.44%)
May 04, 2011 2.490 2.490 2.390 2.460 3,978 -0.03(-1.20%)
May 03, 2011 2.460 2.490 2.460 2.490 1,120 +0.01(+0.44%)
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.