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

American Realty Investors (NY: ARL )

13.83 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 24, 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 (%)
Apr 30, 2014 9.440 9.440 8.730 8.950 41,617 -0.18(-1.97%)
Apr 29, 2014 9.390 9.560 8.710 9.130 20,398 -0.03(-0.33%)
Apr 28, 2014 9.150 9.530 9.090 9.160 28,759 -0.06(-0.65%)
Apr 25, 2014 9.561 9.660 9.180 9.220 15,444 -0.22(-2.33%)
Apr 24, 2014 9.000 9.750 9.000 9.440 7,415 -0.02(-0.21%)
Apr 23, 2014 9.400 9.500 9.160 9.460 5,557 -0.03(-0.32%)
Apr 22, 2014 9.350 9.590 9.260 9.490 9,826 +0.14(+1.50%)
Apr 21, 2014 9.400 9.410 9.140 9.350 16,064 +0.02(+0.21%)
Apr 17, 2014 9.190 9.330 9.330 9.330 27,100 -0.01(-0.11%)
Apr 16, 2014 9.081 9.640 9.000 9.340 18,345 +0.06(+0.65%)
Apr 15, 2014 9.070 9.280 9.070 9.280 5,551 +0.03(+0.32%)
Apr 14, 2014 9.090 9.310 9.090 9.250 963 -0.08(-0.86%)
Apr 11, 2014 9.010 9.580 9.010 9.330 10,216 -0.06(-0.64%)
Apr 10, 2014 9.220 9.630 9.140 9.390 15,537 +0.16(+1.73%)
Apr 09, 2014 9.390 9.880 9.070 9.230 28,755 -0.32(-3.35%)
Apr 08, 2014 9.360 9.603 9.360 9.550 4,766 -0.35(-3.54%)
Apr 07, 2014 9.880 9.969 9.480 9.900 18,635 +0.18(+1.85%)
Apr 04, 2014 9.450 9.760 9.320 9.720 11,402 -0.08(-0.82%)
Apr 03, 2014 9.510 9.910 9.510 9.800 3,113 +0.34(+3.59%)
Apr 02, 2014 8.920 9.540 8.920 9.460 5,867 +0.01(+0.11%)
Apr 01, 2014 9.380 9.520 9.250 9.450 4,723 -0.01(-0.11%)
Mar 31, 2014 9.610 9.610 9.440 9.460 1,854 -0.08(-0.84%)
Mar 28, 2014 9.810 9.820 9.540 9.540 906 -0.29(-2.95%)
Mar 27, 2014 9.930 9.930 9.794 9.830 3,298 -0.07(-0.71%)
Mar 26, 2014 9.685 9.900 9.620 9.900 8,319 +0.13(+1.33%)
Mar 25, 2014 9.650 9.790 9.650 9.770 4,598 -0.08(-0.86%)
Mar 24, 2014 10.14 10.25 9.650 9.855 17,954 -0.14(-1.45%)
Mar 21, 2014 10.17 10.35 9.650 10.00 21,037 +0.06(+0.60%)
Mar 20, 2014 9.820 10.32 9.650 9.940 22,244 +0.09(+0.91%)
Mar 19, 2014 10.10 10.10 9.850 9.850 1,039 -0.29(-2.86%)
Mar 18, 2014 10.10 10.15 9.993 10.14 1,821 +0.14(+1.40%)
Mar 17, 2014 9.870 10.31 9.750 10.00 9,747 +0.28(+2.88%)
Mar 14, 2014 9.840 10.44 9.600 9.720 15,753 -0.06(-0.61%)
Mar 13, 2014 10.40 10.46 9.640 9.780 24,984 -0.68(-6.50%)
Mar 12, 2014 8.800 10.48 8.510 10.46 24,669 +1.16(+12.47%)
Mar 11, 2014 9.650 9.650 9.190 9.300 7,028 -0.44(-4.54%)
Mar 10, 2014 9.370 9.742 9.110 9.742 5,739 -0.74(-7.04%)
Mar 07, 2014 10.60 10.60 10.30 10.48 2,001 +0.33(+3.27%)
Mar 06, 2014 10.00 10.99 10.00 10.15 14,526 +0.26(+2.65%)
Mar 05, 2014 9.760 9.920 9.750 9.886 2,758 +0.04(+0.37%)
Mar 04, 2014 9.845 9.850 9.845 9.850 803 +0.05(+0.51%)
Mar 03, 2014 9.850 9.850 9.740 9.800 2,529 +0.00(+0.00%)
Feb 28, 2014 9.231 9.800 9.231 9.800 2,388 +0.05(+0.51%)
Feb 27, 2014 9.850 9.850 9.680 9.750 1,743 +0.05(+0.52%)
Feb 26, 2014 9.850 9.850 9.690 9.700 1,941 -0.07(-0.72%)
Feb 25, 2014 9.400 9.770 9.272 9.770 7,476 +0.59(+6.43%)
Feb 24, 2014 9.180 9.180 9.130 9.180 1,724 +0.05(+0.55%)
Feb 21, 2014 9.100 9.130 8.980 9.130 853 -0.40(-4.20%)
Feb 20, 2014 9.849 9.850 9.520 9.530 1,174 +0.14(+1.49%)
Feb 19, 2014 9.250 9.390 9.000 9.390 6,773 +0.49(+5.51%)
Feb 18, 2014 8.240 9.320 8.210 8.900 19,071 +0.41(+4.83%)
Feb 14, 2014 7.980 8.490 8.490 8.490 4,200 +0.15(+1.83%)
Feb 13, 2014 8.870 9.030 7.990 8.338 17,335 -0.53(-6.00%)
Feb 12, 2014 9.610 9.850 8.860 8.870 10,586 -0.56(-5.94%)
Feb 11, 2014 9.170 10.34 9.170 9.430 30,418 -0.04(-0.42%)
Feb 10, 2014 7.690 9.840 7.690 9.470 42,741 +1.78(+23.15%)
Feb 07, 2014 6.820 7.690 6.820 7.690 14,029 +0.87(+12.76%)
Feb 06, 2014 6.260 7.000 6.230 6.820 11,714 +0.48(+7.57%)
Feb 05, 2014 6.380 6.490 6.230 6.340 2,611 -0.10(-1.55%)
Feb 04, 2014 6.440 6.479 6.281 6.440 6,950 +0.22(+3.48%)
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.