Indicators

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

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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%)

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.