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

American Realty Investors (NY: ARL )

14.06 -0.09 (-0.64%)
Streaming Delayed Price Updated: 9:30 AM EDT, Apr 30, 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 (%)
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%)
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.