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

American Realty Investors (NY: ARL )

14.00 -0.09 (-0.64%)
Official Closing Price Updated: 7:00 PM EDT, May 8, 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 (%)
Sep 30, 2014 5.400 5.500 5.360 5.360 4,088 -0.06(-1.11%)
Sep 29, 2014 5.480 5.480 5.340 5.420 2,175 +0.00(+0.00%)
Sep 26, 2014 5.340 5.420 5.330 5.420 1,593 +0.05(+0.93%)
Sep 25, 2014 5.500 5.500 5.370 5.370 726 +0.00(+0.00%)
Sep 24, 2014 5.550 5.550 5.320 5.370 9,989 -0.22(-3.94%)
Sep 23, 2014 5.610 5.664 5.490 5.590 5,881 -0.08(-1.41%)
Sep 22, 2014 5.674 5.674 5.570 5.670 2,701 -0.03(-0.53%)
Sep 19, 2014 5.800 5.850 5.550 5.700 12,658 -0.06(-1.04%)
Sep 18, 2014 6.020 6.060 5.750 5.760 14,644 -0.14(-2.37%)
Sep 17, 2014 5.390 6.360 5.390 5.900 58,300 +0.60(+11.32%)
Sep 16, 2014 5.230 5.300 5.220 5.300 4,732 -0.03(-0.56%)
Sep 15, 2014 5.230 5.380 5.230 5.330 7,209 +0.10(+1.91%)
Sep 12, 2014 5.130 5.232 5.090 5.230 9,318 +0.02(+0.38%)
Sep 11, 2014 5.130 5.260 5.100 5.210 2,592 +0.08(+1.56%)
Sep 10, 2014 5.100 5.200 5.100 5.130 1,251 -0.01(-0.19%)
Sep 09, 2014 5.490 5.520 5.140 5.140 18,085 -0.35(-6.38%)
Sep 08, 2014 5.600 5.610 5.430 5.490 1,965 -0.19(-3.35%)
Sep 05, 2014 5.660 5.790 5.660 5.680 4,946 -0.06(-1.05%)
Sep 04, 2014 5.860 5.860 5.700 5.740 4,464 -0.25(-4.17%)
Sep 03, 2014 5.830 5.990 5.830 5.990 1,267 +0.27(+4.72%)
Sep 02, 2014 5.900 5.900 5.700 5.720 1,974 -0.24(-4.03%)
Aug 29, 2014 5.730 5.960 5.960 5.960 3,000 +0.23(+4.01%)
Aug 28, 2014 5.880 5.880 5.690 5.730 2,490 -0.12(-2.05%)
Aug 27, 2014 5.760 5.850 5.760 5.850 291 +0.09(+1.56%)
Aug 26, 2014 5.750 5.852 5.730 5.760 1,925 +0.11(+1.95%)
Aug 25, 2014 5.650 5.690 5.650 5.650 1,452 -0.17(-2.92%)
Aug 22, 2014 5.720 5.820 5.670 5.820 1,698 -0.07(-1.20%)
Aug 21, 2014 5.840 6.000 5.770 5.891 10,823 -0.05(-0.83%)
Aug 20, 2014 5.940 5.940 5.940 5.940 17 +0.00(+0.00%)
Aug 19, 2014 5.940 6.080 5.940 5.940 11,458 +0.00(+0.00%)
Aug 18, 2014 6.010 6.080 5.940 5.940 1,976 -0.06(-1.03%)
Aug 15, 2014 6.000 6.002 6.000 6.002 600 +0.00(+0.03%)
Aug 14, 2014 6.030 6.050 6.000 6.000 700 -0.00(-0.00%)
Aug 13, 2014 5.940 6.110 5.940 6.000 6,308 +0.06(+1.01%)
Aug 12, 2014 6.110 6.110 5.940 5.940 697 -0.11(-1.82%)
Aug 11, 2014 5.740 6.050 5.740 6.050 2,277 +0.16(+2.72%)
Aug 08, 2014 6.032 6.032 5.990 5.890 1,866 -0.24(-3.92%)
Aug 07, 2014 6.090 6.310 6.050 6.130 17,149 -0.01(-0.16%)
Aug 06, 2014 6.100 6.140 6.100 6.140 335 -0.07(-1.13%)
Aug 05, 2014 6.450 6.450 6.190 6.210 19,957 -0.06(-0.96%)
Aug 04, 2014 6.460 6.530 6.237 6.270 1,789 -0.28(-4.27%)
Aug 01, 2014 6.550 6.560 6.550 6.550 791 +0.00(+0.00%)
Jul 31, 2014 6.555 6.580 6.550 6.550 1,762 -0.14(-2.09%)
Jul 30, 2014 6.630 6.810 6.550 6.690 6,034 +0.14(+2.14%)
Jul 29, 2014 6.560 6.720 6.550 6.550 6,840 -0.11(-1.58%)
Jul 28, 2014 6.700 6.709 6.550 6.655 1,768 -0.06(-0.97%)
Jul 25, 2014 6.770 6.770 6.660 6.720 601 +0.07(+1.05%)
Jul 24, 2014 6.640 6.800 6.550 6.650 7,936 +0.09(+1.37%)
Jul 23, 2014 6.510 6.680 6.490 6.560 1,900 +0.11(+1.70%)
Jul 22, 2014 6.460 6.580 6.450 6.450 2,865 -0.08(-1.22%)
Jul 21, 2014 6.530 6.530 6.520 6.530 599 +0.07(+1.08%)
Jul 18, 2014 6.450 6.490 6.450 6.460 818 -0.07(-1.07%)
Jul 17, 2014 6.600 6.600 6.510 6.530 1,169 -0.09(-1.36%)
Jul 16, 2014 6.720 6.790 6.570 6.620 2,442 +0.01(+0.15%)
Jul 15, 2014 6.830 6.860 6.600 6.610 2,148 -0.29(-4.20%)
Jul 14, 2014 6.854 6.930 6.790 6.900 6,971 +0.05(+0.73%)
Jul 11, 2014 6.900 6.910 6.771 6.850 2,392 +0.04(+0.59%)
Jul 10, 2014 6.790 6.925 6.785 6.810 3,685 -0.01(-0.15%)
Jul 09, 2014 6.940 6.940 6.820 6.820 2,604 -0.05(-0.73%)
Jul 08, 2014 7.000 7.000 6.801 6.870 3,565 -0.13(-1.86%)
Jul 07, 2014 6.851 7.000 6.851 7.000 805 +0.10(+1.49%)
Jul 03, 2014 7.000 6.897 6.897 6.897 1,300 -0.17(-2.44%)
Jul 02, 2014 6.940 7.070 6.940 7.070 2,000 +0.23(+3.36%)
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.