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

American Realty Investors (NY: ARL )

13.82 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, May 17, 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%)
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.