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

American Realty Investors (NY: ARL )

13.55 +0.36 (+2.76%)
Streaming Delayed Price Updated: 2:48 PM EDT, May 14, 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 30, 2013 4.220 4.230 4.216 4.216 305 -0.07(-1.70%)
Aug 29, 2013 4.300 4.300 4.270 4.289 5,357 -0.00(-0.02%)
Aug 28, 2013 4.140 4.300 4.140 4.290 800 +0.15(+3.62%)
Aug 27, 2013 4.150 4.290 4.120 4.140 900 -0.15(-3.50%)
Aug 26, 2013 4.200 4.300 4.200 4.290 2,676 +0.10(+2.39%)
Aug 23, 2013 4.200 4.200 4.110 4.190 1,780 +0.09(+2.20%)
Aug 22, 2013 3.990 4.168 3.990 4.100 4,581 +0.12(+3.02%)
Aug 21, 2013 3.470 3.980 3.470 3.980 7,273 +0.51(+14.70%)
Aug 20, 2013 3.620 3.630 3.400 3.470 14,387 -0.15(-4.14%)
Aug 19, 2013 3.640 3.720 3.505 3.620 14,003 -0.10(-2.69%)
Aug 16, 2013 3.790 3.790 3.720 3.720 1,670 -0.07(-1.85%)
Aug 15, 2013 3.590 3.795 3.510 3.790 19,601 +0.13(+3.55%)
Aug 14, 2013 3.760 3.910 3.635 3.660 10,356 -0.11(-2.92%)
Aug 13, 2013 4.236 4.280 3.750 3.770 18,543 -0.54(-12.53%)
Aug 12, 2013 4.050 4.310 4.050 4.310 2,917 +0.26(+6.42%)
Aug 09, 2013 4.010 4.050 4.000 4.050 12,800 +0.14(+3.58%)
Aug 08, 2013 4.090 4.090 3.910 3.910 10,072 -0.13(-3.31%)
Aug 07, 2013 3.800 4.060 3.800 4.044 13,987 +0.11(+2.90%)
Aug 06, 2013 3.800 3.930 3.680 3.930 14,196 +0.13(+3.42%)
Aug 05, 2013 3.900 3.990 3.799 3.800 15,782 -0.23(-5.71%)
Aug 02, 2013 4.050 4.100 3.930 4.030 16,090 -0.07(-1.71%)
Aug 01, 2013 4.030 4.100 3.990 4.100 15,369 -0.08(-2.01%)
Jul 31, 2013 4.210 4.210 4.040 4.184 13,163 -0.07(-1.55%)
Jul 30, 2013 4.480 4.510 3.970 4.250 28,374 -0.26(-5.76%)
Jul 29, 2013 4.700 4.701 4.460 4.510 13,412 -0.24(-5.05%)
Jul 26, 2013 4.658 4.750 4.611 4.750 1,092 +0.00(+0.00%)
Jul 25, 2013 4.810 4.810 4.750 4.750 1,795 -0.07(-1.45%)
Jul 24, 2013 4.660 4.860 4.660 4.820 23,922 +0.25(+5.47%)
Jul 23, 2013 4.610 4.650 4.500 4.570 4,193 +0.02(+0.44%)
Jul 22, 2013 4.530 4.570 4.521 4.550 9,543 +0.02(+0.46%)
Jul 19, 2013 4.400 4.529 4.400 4.529 3,656 +0.14(+3.17%)
Jul 18, 2013 4.350 4.390 4.350 4.390 8,502 +0.01(+0.23%)
Jul 17, 2013 4.410 4.410 4.353 4.380 7,111 -0.01(-0.23%)
Jul 16, 2013 4.400 4.400 4.390 4.390 2,472 -0.02(-0.45%)
Jul 15, 2013 4.370 4.430 4.350 4.410 23,220 +0.01(+0.23%)
Jul 12, 2013 4.560 4.560 4.350 4.400 6,379 -0.20(-4.35%)
Jul 11, 2013 4.650 4.676 4.380 4.600 10,950 -0.14(-2.95%)
Jul 10, 2013 4.760 4.810 4.601 4.740 13,049 -0.03(-0.63%)
Jul 09, 2013 4.870 4.880 4.760 4.770 16,400 -0.09(-1.85%)
Jul 08, 2013 4.770 4.870 4.700 4.860 20,254 +0.18(+3.85%)
Jul 05, 2013 4.640 4.739 4.590 4.680 8,909 +0.21(+4.63%)
Jul 03, 2013 4.670 4.730 4.410 4.473 11,005 -0.30(-6.23%)
Jul 02, 2013 4.880 4.940 4.760 4.770 18,620 -0.10(-2.05%)
Jul 01, 2013 4.990 5.110 4.770 4.870 8,202 -0.15(-2.99%)
Jun 28, 2013 5.180 5.200 4.980 5.020 19,995 -0.14(-2.71%)
Jun 27, 2013 4.870 5.200 4.870 5.160 34,109 +0.36(+7.50%)
Jun 26, 2013 4.570 5.000 4.570 4.800 19,544 +0.45(+10.34%)
Jun 25, 2013 4.880 5.470 4.350 4.350 44,771 -0.45(-9.38%)
Jun 24, 2013 4.820 4.950 4.780 4.800 17,820 -0.04(-0.83%)
Jun 21, 2013 5.200 5.326 4.235 4.840 34,035 -0.36(-6.92%)
Jun 20, 2013 6.650 6.690 5.180 5.200 63,798 -0.68(-11.58%)
Jun 19, 2013 5.450 6.413 5.450 5.881 77,252 +0.71(+13.75%)
Jun 18, 2013 4.380 5.529 4.380 5.170 36,476 +0.77(+17.50%)
Jun 17, 2013 4.530 4.530 4.380 4.400 7,563 -0.10(-2.22%)
Jun 14, 2013 4.140 4.500 4.140 4.500 3,840 +0.49(+12.22%)
Jun 13, 2013 3.933 4.010 3.933 4.010 484 -0.06(-1.54%)
Jun 12, 2013 4.080 4.170 4.073 4.073 6,140 -0.08(-1.86%)
Jun 11, 2013 4.150 4.310 4.120 4.150 16,485 +0.03(+0.73%)
Jun 10, 2013 4.160 4.160 4.120 4.120 10,500 -0.00(-0.00%)
Jun 07, 2013 4.170 4.170 4.120 4.120 2,642 -0.03(-0.72%)
Jun 06, 2013 4.180 4.180 4.140 4.150 5,100 +0.02(+0.48%)
Jun 05, 2013 4.240 4.240 4.130 4.130 4,011 -0.08(-1.90%)
Jun 04, 2013 4.200 4.210 4.129 4.210 7,640 -0.00(-0.00%)
Jun 03, 2013 4.230 4.230 4.200 4.210 2,300 -0.02(-0.47%)
May 31, 2013 4.200 4.230 4.200 4.230 4,800 +0.06(+1.44%)
May 30, 2013 4.150 4.170 4.100 4.170 5,154 +0.03(+0.72%)
May 29, 2013 4.110 4.150 4.100 4.140 4,724 -0.06(-1.43%)
May 28, 2013 4.050 4.200 3.960 4.200 7,880 +0.11(+2.69%)
May 24, 2013 4.050 4.090 4.044 4.090 17,750 +0.06(+1.49%)
May 23, 2013 4.230 4.230 4.010 4.030 16,114 -0.17(-4.05%)
May 22, 2013 4.117 4.230 4.117 4.200 1,568 -0.01(-0.24%)
May 21, 2013 4.217 4.217 4.210 4.210 641 -0.01(-0.24%)
May 20, 2013 4.210 4.230 4.210 4.220 6,900 -0.01(-0.24%)
May 17, 2013 4.150 4.230 4.120 4.230 20,063 +0.09(+2.17%)
May 16, 2013 4.198 4.200 3.938 4.140 7,122 -0.02(-0.48%)
May 15, 2013 4.250 4.250 3.960 4.160 13,699 -0.17(-3.93%)
May 13, 2013 4.250 4.330 4.110 4.330 36,800 +0.20(+4.84%)
May 10, 2013 4.000 4.240 4.000 4.130 27,403 +0.13(+3.25%)
May 09, 2013 4.110 4.110 4.000 4.000 8,355 -0.05(-1.23%)
May 08, 2013 4.050 4.050 4.020 4.050 2,100 -0.06(-1.46%)
May 07, 2013 4.100 4.139 4.022 4.110 22,580 +0.03(+0.74%)
May 06, 2013 4.070 4.090 3.900 4.080 7,050 +0.01(+0.25%)
May 03, 2013 4.070 4.070 3.830 4.070 6,118 +0.17(+4.36%)
May 02, 2013 4.070 4.070 3.900 3.900 1,117 -0.17(-4.18%)
May 01, 2013 4.050 4.070 3.950 4.070 3,506 +0.02(+0.49%)
Apr 30, 2013 3.990 4.070 3.990 4.050 12,674 +0.05(+1.25%)
Apr 29, 2013 3.760 4.100 3.760 4.000 25,026 +0.00(+0.00%)
Apr 26, 2013 4.000 4.000 4.000 4.000 2,000 +0.00(+0.00%)
Apr 25, 2013 3.770 4.000 3.750 4.000 8,400 +0.15(+3.90%)
Apr 24, 2013 3.800 3.850 3.800 3.850 2,900 -0.01(-0.26%)
Apr 23, 2013 3.690 4.250 3.690 3.860 19,270 +0.26(+7.22%)
Apr 22, 2013 3.650 3.840 3.600 3.600 4,366 -0.19(-5.01%)
Apr 19, 2013 3.600 3.790 3.600 3.790 1,250 +0.09(+2.43%)
Apr 18, 2013 3.600 3.700 3.600 3.700 1,141 +0.10(+2.78%)
Apr 17, 2013 3.710 3.782 3.600 3.600 4,843 -0.31(-7.93%)
Apr 16, 2013 3.970 4.000 3.520 3.910 2,648 +0.06(+1.56%)
Apr 15, 2013 3.750 3.850 3.750 3.850 1,700 -0.06(-1.53%)
Apr 12, 2013 3.910 3.919 3.910 3.910 3,862 -0.09(-2.25%)
Apr 11, 2013 4.000 4.000 3.910 4.000 3,000 -0.06(-1.48%)
Apr 10, 2013 4.200 4.360 3.950 4.060 3,841 -0.14(-3.33%)
Apr 09, 2013 3.763 4.370 3.763 4.200 4,542 +0.30(+7.69%)
Apr 08, 2013 3.900 3.900 3.900 3.900 1,700 -0.30(-7.14%)
Apr 05, 2013 4.180 4.200 4.180 4.200 880 +0.20(+4.95%)
Apr 03, 2013 4.000 4.002 4.002 4.002 400 -0.15(-3.57%)
Apr 01, 2013 4.150 4.150 4.150 4.150 0 +0.03(+0.73%)
Mar 28, 2013 4.020 4.180 3.840 4.120 10,053 +0.19(+4.83%)
Mar 27, 2013 3.930 3.930 3.930 3.930 100 +0.23(+6.22%)
Mar 25, 2013 3.600 3.700 3.700 3.700 1,100 +0.15(+4.23%)
Mar 22, 2013 3.570 3.570 3.550 3.550 600 -0.07(-1.93%)
Mar 21, 2013 3.620 3.620 3.620 3.620 100 +0.02(+0.56%)
Mar 20, 2013 3.630 3.700 3.600 3.600 4,550 -0.09(-2.54%)
Mar 19, 2013 3.750 3.750 3.694 3.694 340 -0.17(-4.35%)
Mar 18, 2013 4.150 4.150 3.600 3.862 21,632 -0.28(-6.71%)
Mar 15, 2013 3.600 4.140 3.600 4.140 6,749 +0.53(+14.84%)
Mar 14, 2013 3.670 3.670 3.590 3.605 3,519 +0.07(+1.84%)
Mar 12, 2013 3.540 3.540 3.540 3.540 0 +0.04(+1.14%)
Mar 11, 2013 3.500 3.500 3.430 3.500 2,173 +0.03(+0.86%)
Mar 08, 2013 3.480 3.500 3.470 3.470 3,825 +0.07(+2.06%)
Mar 07, 2013 3.400 3.400 3.400 3.400 100 +0.05(+1.40%)
Mar 06, 2013 3.420 3.460 3.350 3.353 2,414 -0.11(-3.09%)
Mar 05, 2013 3.400 3.460 3.260 3.460 7,100 +0.06(+1.76%)
Mar 04, 2013 3.350 3.400 3.350 3.400 1,923 +0.15(+4.62%)
Mar 01, 2013 3.260 3.260 3.250 3.250 2,672 -0.10(-2.99%)
Feb 28, 2013 3.350 3.350 3.350 3.350 300 +0.00(+0.00%)
Feb 27, 2013 3.320 3.350 3.294 3.350 12,650 +0.02(+0.60%)
Feb 26, 2013 3.250 3.334 3.250 3.330 1,953 +0.08(+2.46%)
Feb 25, 2013 3.260 3.260 3.250 3.250 598 -0.10(-2.99%)
Feb 22, 2013 3.350 3.350 3.350 3.350 318 +0.00(+0.00%)
Feb 21, 2013 3.300 3.362 3.170 3.350 21,520 +0.05(+1.52%)
Feb 20, 2013 3.230 3.300 3.160 3.300 2,664 +0.07(+2.17%)
Feb 19, 2013 3.030 3.350 3.000 3.230 14,568 +0.23(+7.67%)
Feb 15, 2013 3.000 3.000 2.920 3.000 1,343 +0.06(+2.04%)
Feb 14, 2013 2.830 2.940 2.830 2.940 833 +0.17(+6.14%)
Feb 13, 2013 2.800 2.800 2.770 2.770 390 +0.01(+0.36%)
Feb 12, 2013 2.780 2.840 2.760 2.760 4,389 -0.02(-0.72%)
Feb 11, 2013 2.780 2.780 2.780 2.780 1,399 +0.00(+0.00%)
Feb 08, 2013 2.760 2.780 2.760 2.780 600 +0.02(+0.72%)
Feb 07, 2013 2.760 2.760 2.760 2.760 393 -0.01(-0.36%)
Feb 05, 2013 2.770 2.770 2.770 2.770 400 +0.00(+0.00%)
Feb 04, 2013 2.780 2.780 2.770 2.770 200 -0.01(-0.36%)
Feb 01, 2013 2.760 2.780 2.760 2.780 610 +0.02(+0.72%)
Jan 31, 2013 2.770 2.792 2.760 2.760 866 -0.07(-2.47%)
Jan 29, 2013 2.920 2.830 2.830 2.830 300 -0.08(-2.75%)
Jan 24, 2013 2.910 2.910 2.910 2.910 1,400 +0.00(+0.00%)
Jan 23, 2013 2.980 3.690 2.910 2.910 900 +0.02(+0.69%)
Jan 22, 2013 2.940 2.940 2.880 2.890 2,000 +0.13(+4.71%)
Jan 18, 2013 2.760 2.790 2.760 2.760 5,207 +0.05(+1.85%)
Jan 17, 2013 2.710 2.710 2.710 2.710 200 -0.04(-1.45%)
Jan 15, 2013 2.750 2.750 2.750 2.750 400 -0.01(-0.36%)
Jan 14, 2013 2.720 2.774 2.720 2.760 741 -0.02(-0.57%)
Jan 11, 2013 2.770 2.850 2.770 2.776 2,400 +0.03(+0.94%)
Jan 10, 2013 2.860 2.860 2.726 2.750 28,910 -0.10(-3.51%)
Jan 09, 2013 2.890 2.900 2.790 2.850 993 +0.06(+2.15%)
Jan 08, 2013 2.840 2.840 2.760 2.790 1,539 -0.14(-4.78%)
Jan 07, 2013 2.760 2.930 2.760 2.930 7,028 +0.04(+1.38%)
Jan 03, 2013 2.890 2.890 2.890 2.890 0 -0.04(-1.37%)
Jan 02, 2013 2.790 2.930 2.790 2.930 911 +0.20(+7.33%)
Dec 31, 2012 3.090 3.090 2.730 2.730 387 -0.03(-1.09%)
Dec 27, 2012 2.760 2.760 2.760 2.760 0 -0.04(-1.43%)
Dec 26, 2012 2.760 2.800 2.760 2.800 1,319 +0.07(+2.49%)
Dec 24, 2012 2.710 2.732 2.710 2.732 1,556 -0.03(-1.01%)
Dec 21, 2012 2.760 2.761 2.760 2.760 1,670 -0.07(-2.42%)
Dec 20, 2012 2.710 2.829 2.710 2.829 2,314 +0.04(+1.38%)
Dec 19, 2012 2.820 3.020 2.790 2.790 16,393 +0.00(+0.00%)
Dec 18, 2012 2.790 2.790 2.790 2.790 600 +0.08(+2.95%)
Dec 17, 2012 2.710 2.710 2.710 2.710 1,600 -0.01(-0.37%)
Dec 14, 2012 2.720 2.720 2.710 2.720 2,000 +0.01(+0.31%)
Dec 13, 2012 2.780 2.780 2.700 2.712 5,991 -0.06(-2.11%)
Dec 12, 2012 2.780 2.800 2.750 2.770 1,482 -0.20(-6.73%)
Dec 10, 2012 2.740 2.970 2.970 2.970 5,900 -0.02(-0.67%)
Dec 07, 2012 2.875 2.990 2.875 2.990 505 +0.15(+5.28%)
Dec 06, 2012 3.000 3.000 2.840 2.840 590 +0.08(+2.90%)
Dec 05, 2012 2.760 2.760 2.760 2.760 100 +0.00(+0.00%)
Dec 04, 2012 2.760 2.760 2.725 2.760 765 -0.16(-5.48%)
Nov 30, 2012 2.850 2.960 2.850 2.920 948 -0.08(-2.67%)
Nov 29, 2012 3.320 3.330 3.000 3.000 8,703 +0.00(+0.00%)
Nov 28, 2012 3.000 3.050 3.000 3.000 2,700 +0.11(+3.81%)
Nov 20, 2012 2.680 2.890 2.890 2.890 2,700 +0.21(+7.84%)
Nov 19, 2012 2.680 2.690 2.680 2.680 600 +0.00(+0.00%)
Nov 16, 2012 2.670 2.680 2.670 2.680 769 +0.08(+3.08%)
Nov 15, 2012 2.710 2.710 2.600 2.600 1,218 -0.09(-3.35%)
Nov 14, 2012 2.810 2.905 2.690 2.690 734 -0.11(-3.93%)
Nov 13, 2012 2.930 2.930 2.800 2.800 2,044 -0.16(-5.41%)
Nov 09, 2012 2.960 2.960 2.960 2.960 0 -0.01(-0.34%)
Nov 08, 2012 3.070 3.070 2.930 2.970 700 -0.04(-1.33%)
Nov 07, 2012 3.010 3.010 3.000 3.010 3,531 +0.00(+0.00%)
Nov 06, 2012 3.010 3.030 3.010 3.010 961 -0.01(-0.33%)
Nov 05, 2012 3.260 3.260 3.010 3.020 1,329 -0.13(-4.13%)
Nov 01, 2012 3.320 3.150 3.150 3.150 400 -0.07(-2.17%)
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%)
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.