Skip to main content

American Realty Investors (NY: ARL )

17.92 -0.20 (-1.10%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

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