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 (%)
Mar 31, 2015 5.239 5.740 5.239 5.390 14,103 +0.22(+4.26%)
Mar 30, 2015 5.330 5.330 5.170 5.170 2,461 -0.16(-3.00%)
Mar 25, 2015 5.330 5.330 5.330 5.330 2 +0.13(+2.50%)
Mar 24, 2015 5.200 5.200 5.200 5.200 1,018 +0.05(+0.97%)
Mar 20, 2015 5.160 5.150 5.150 5.150 700 -0.03(-0.68%)
Mar 19, 2015 5.250 5.250 5.185 5.185 462 +0.04(+0.88%)
Mar 18, 2015 5.139 5.140 5.139 5.140 5,265 +0.06(+1.18%)
Mar 17, 2015 5.080 5.080 5.050 5.080 1,132 -0.05(-0.97%)
Mar 16, 2015 5.130 5.130 5.130 5.130 195 +0.08(+1.58%)
Mar 13, 2015 5.050 5.050 5.050 5.050 228 +0.00(+0.00%)
Mar 11, 2015 5.140 5.140 5.050 5.050 39 -0.00(-0.00%)
Mar 10, 2015 5.064 5.064 5.050 5.050 351 -0.02(-0.35%)
Mar 09, 2015 5.059 5.068 5.050 5.068 1,756 -0.05(-1.02%)
Mar 06, 2015 5.180 5.180 5.120 5.120 1,159 +0.01(+0.20%)
Mar 05, 2015 5.200 5.200 5.050 5.110 812 +0.06(+1.19%)
Mar 04, 2015 5.050 5.050 5.050 5.050 276 +0.00(+0.00%)
Mar 03, 2015 5.050 5.109 5.050 5.050 1,367 -0.09(-1.75%)
Mar 02, 2015 5.220 5.220 5.140 5.140 206 -0.06(-1.16%)
Feb 27, 2015 5.200 5.200 5.200 5.200 206 +0.06(+1.17%)
Feb 26, 2015 5.300 5.300 5.140 5.140 1,666 -0.31(-5.69%)
Feb 25, 2015 5.660 5.710 5.450 5.450 15,967 -0.21(-3.71%)
Feb 24, 2015 5.600 5.720 5.600 5.660 2,422 +0.21(+3.85%)
Feb 20, 2015 5.450 5.450 5.450 5.450 2 +0.00(+0.00%)
Feb 18, 2015 5.450 5.450 5.450 5.450 300 -0.03(-0.55%)
Feb 17, 2015 5.578 5.578 5.450 5.480 3,290 -0.17(-3.01%)
Feb 12, 2015 5.650 5.650 5.650 5.650 1,100 +0.14(+2.52%)
Feb 11, 2015 5.450 5.511 5.450 5.511 360 +0.05(+1.01%)
Feb 10, 2015 5.450 5.456 5.450 5.456 338 -0.00(-0.07%)
Feb 09, 2015 5.450 5.460 5.450 5.460 552 -0.09(-1.67%)
Feb 06, 2015 5.553 5.553 5.553 5.553 493 +0.05(+0.96%)
Feb 05, 2015 5.480 5.630 5.450 5.500 5,910 +0.05(+0.92%)
Feb 04, 2015 5.697 5.700 5.450 5.450 2,355 -0.21(-3.71%)
Feb 03, 2015 5.660 5.660 5.660 5.660 202 +0.18(+3.28%)
Feb 02, 2015 5.480 5.480 5.480 5.480 164 -0.21(-3.78%)
Jan 30, 2015 5.695 5.695 5.695 5.695 100 +0.09(+1.64%)
Jan 29, 2015 5.460 5.610 5.460 5.603 1,037 +0.12(+2.24%)
Jan 28, 2015 5.480 5.480 5.480 5.480 101 +0.03(+0.55%)
Jan 27, 2015 5.450 5.450 5.450 5.450 510 +0.00(+0.00%)
Jan 26, 2015 5.510 5.560 5.450 5.450 1,500 +0.04(+0.74%)
Jan 23, 2015 5.420 5.650 5.400 5.410 19,614 +0.01(+0.19%)
Jan 22, 2015 5.400 5.420 5.400 5.400 589 +0.02(+0.37%)
Jan 21, 2015 5.358 5.420 5.240 5.380 7,794 +0.10(+1.99%)
Jan 20, 2015 5.200 5.275 5.200 5.275 492 +0.08(+1.45%)
Jan 16, 2015 5.220 5.220 5.200 5.200 4,031 -0.12(-2.26%)
Jan 15, 2015 5.320 5.320 5.320 5.320 240 -0.08(-1.48%)
Jan 14, 2015 5.210 5.400 5.210 5.400 785 -0.09(-1.64%)
Jan 13, 2015 5.490 5.490 5.490 5.490 1,255 -0.11(-1.96%)
Jan 12, 2015 5.541 5.620 5.541 5.600 726 -0.13(-2.27%)
Jan 09, 2015 5.680 5.730 5.680 5.730 1,041 -0.10(-1.72%)
Jan 08, 2015 5.900 5.900 5.830 5.830 932 +0.08(+1.39%)
Jan 07, 2015 5.790 5.850 5.570 5.750 1,478 +0.05(+0.88%)
Jan 06, 2015 5.660 5.700 5.660 5.700 478 -0.10(-1.72%)
Jan 05, 2015 5.800 5.800 5.660 5.800 2,800 +0.01(+0.17%)
Jan 02, 2015 5.330 5.860 5.330 5.790 4,829 +0.33(+6.04%)
Dec 31, 2014 5.410 5.460 5.460 5.460 900 -0.08(-1.44%)
Dec 30, 2014 5.572 5.698 5.540 5.540 1,271 -0.09(-1.60%)
Dec 29, 2014 5.479 5.700 5.479 5.630 3,921 +0.28(+5.23%)
Dec 26, 2014 5.210 5.370 5.210 5.350 1,272 +0.14(+2.69%)
Dec 24, 2014 5.210 5.210 5.210 5.210 700 -0.03(-0.57%)
Dec 23, 2014 5.350 5.350 5.200 5.240 9,650 -0.11(-2.06%)
Dec 22, 2014 5.210 5.390 5.210 5.350 875 -0.13(-2.37%)
Dec 19, 2014 5.370 5.480 5.210 5.480 3,896 -0.11(-1.97%)
Dec 18, 2014 5.440 5.700 5.327 5.590 8,172 +0.34(+6.48%)
Dec 16, 2014 5.210 5.330 5.210 5.250 13 +0.05(+0.96%)
Dec 15, 2014 5.200 5.270 5.200 5.200 2,684 +0.15(+2.97%)
Dec 12, 2014 4.990 5.050 4.990 5.050 10,203 +0.11(+2.30%)
Dec 11, 2014 4.900 4.980 4.860 4.937 49,898 -0.06(-1.27%)
Dec 10, 2014 4.993 5.000 4.993 5.000 418 +0.14(+2.88%)
Dec 09, 2014 5.085 5.085 4.850 4.860 3,017 -0.24(-4.71%)
Dec 08, 2014 5.200 5.200 5.037 5.100 2,643 -0.11(-2.11%)
Dec 05, 2014 5.250 5.250 5.210 5.210 245 -0.04(-0.76%)
Dec 04, 2014 5.670 5.700 5.040 5.250 19,703 -0.61(-10.41%)
Dec 03, 2014 5.860 5.860 5.860 5.860 123 -0.09(-1.51%)
Dec 02, 2014 5.880 6.030 5.880 5.950 3,310 -0.02(-0.34%)
Dec 01, 2014 6.080 6.080 5.850 5.970 5,016 -0.25(-4.02%)
Nov 28, 2014 6.390 6.400 6.150 6.220 11,006 +0.23(+3.84%)
Nov 26, 2014 5.160 5.990 5.990 5.990 5,200 +0.75(+14.31%)
Nov 25, 2014 5.249 5.300 5.180 5.240 14,128 -0.01(-0.19%)
Nov 24, 2014 5.340 5.340 5.222 5.250 980 -0.15(-2.78%)
Nov 21, 2014 5.470 5.470 5.330 5.400 441 -0.09(-1.64%)
Nov 19, 2014 5.500 5.500 5.490 5.490 43 -0.01(-0.18%)
Nov 18, 2014 5.500 5.530 5.500 5.500 1,274 -0.08(-1.43%)
Nov 17, 2014 5.550 5.700 5.520 5.580 1,856 -0.12(-2.11%)
Nov 14, 2014 5.550 5.700 5.354 5.700 1,744 +0.40(+7.55%)
Nov 12, 2014 5.350 5.300 5.300 5.300 300 -0.15(-2.75%)
Nov 06, 2014 5.350 5.450 5.350 5.450 236 +0.00(+0.00%)
Nov 05, 2014 5.190 5.450 5.190 5.450 10,048 +0.12(+2.25%)
Nov 04, 2014 5.240 5.350 5.240 5.330 1,282 +0.08(+1.62%)
Nov 03, 2014 5.280 5.280 5.230 5.245 862 -0.08(-1.59%)
Oct 31, 2014 5.330 5.330 5.330 5.330 166 +0.10(+1.91%)
Oct 30, 2014 5.230 5.230 5.230 5.230 200 +0.05(+0.97%)
Oct 29, 2014 5.070 5.200 5.100 5.180 900 +0.08(+1.57%)
Oct 28, 2014 5.150 5.200 5.016 5.100 3,273 +0.10(+2.00%)
Oct 27, 2014 5.190 5.240 5.000 5.000 690 -0.24(-4.58%)
Oct 23, 2014 5.240 5.240 5.240 5.240 84 -0.08(-1.54%)
Oct 22, 2014 5.350 5.350 5.322 5.322 343 -0.03(-0.52%)
Oct 21, 2014 5.280 5.350 5.280 5.350 211 +0.17(+3.36%)
Oct 17, 2014 5.180 5.180 5.180 5.176 5 -0.05(-1.03%)
Oct 16, 2014 5.240 5.400 5.160 5.230 7,448 -0.03(-0.49%)
Oct 15, 2014 5.320 5.320 5.320 5.256 997 -0.06(-1.20%)
Oct 14, 2014 5.320 5.340 5.330 5.320 1,388 -0.01(-0.19%)
Oct 13, 2014 5.380 5.380 5.330 5.330 434 -0.11(-2.02%)
Oct 10, 2014 5.320 5.440 5.320 5.440 1,253 +0.07(+1.30%)
Oct 09, 2014 5.320 5.450 5.320 5.370 2,561 +0.05(+0.94%)
Oct 07, 2014 5.340 5.340 5.320 5.320 27 -0.03(-0.55%)
Oct 06, 2014 5.330 5.450 5.321 5.349 2,277 -0.10(-1.85%)
Oct 03, 2014 5.510 5.510 5.326 5.450 4,576 -0.16(-2.85%)
Oct 02, 2014 5.320 5.700 5.320 5.610 11,345 +0.21(+3.89%)
Oct 01, 2014 5.495 5.495 5.400 5.400 1,276 +0.04(+0.75%)
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%)
Jul 01, 2014 6.780 6.840 6.760 6.840 1,128 +0.08(+1.15%)
Jun 30, 2014 6.702 6.850 6.700 6.762 3,048 -0.22(-3.12%)
Jun 27, 2014 6.900 6.983 6.740 6.980 2,538 +0.05(+0.72%)
Jun 26, 2014 6.860 6.980 6.730 6.930 4,643 +0.15(+2.21%)
Jun 25, 2014 6.711 6.890 6.711 6.780 2,197 +0.12(+1.80%)
Jun 24, 2014 6.920 6.920 6.660 6.660 2,950 -0.19(-2.77%)
Jun 23, 2014 6.900 6.900 6.780 6.850 1,621 +0.14(+2.09%)
Jun 20, 2014 6.930 6.930 6.710 6.710 1,880 -0.10(-1.47%)
Jun 19, 2014 6.400 6.810 6.400 6.810 3,614 +0.45(+7.08%)
Jun 18, 2014 6.380 6.380 6.290 6.360 1,688 +0.03(+0.47%)
Jun 17, 2014 6.360 6.360 6.250 6.330 3,679 +0.12(+1.93%)
Jun 16, 2014 6.430 6.430 6.210 6.210 3,742 -0.12(-1.90%)
Jun 13, 2014 6.160 6.450 6.040 6.330 4,003 -0.08(-1.25%)
Jun 12, 2014 6.510 6.600 6.410 6.410 5,097 -0.10(-1.54%)
Jun 11, 2014 6.540 6.700 6.420 6.510 8,179 +0.00(+0.00%)
Jun 10, 2014 6.480 6.550 6.430 6.510 5,540 +0.04(+0.62%)
Jun 06, 2014 6.440 6.598 6.300 6.470 9,017 +0.03(+0.46%)
Jun 05, 2014 6.330 6.570 6.330 6.440 3,768 +0.04(+0.63%)
Jun 04, 2014 6.570 6.570 6.310 6.400 2,861 +0.01(+0.16%)
Jun 03, 2014 6.310 6.400 6.130 6.390 6,114 -0.01(-0.16%)
Jun 02, 2014 6.370 6.400 6.300 6.400 2,339 -0.04(-0.62%)
May 30, 2014 6.650 6.650 6.440 6.440 4,224 -0.08(-1.23%)
May 29, 2014 6.140 6.720 6.140 6.520 10,322 +0.42(+6.89%)
May 28, 2014 6.050 6.150 6.035 6.100 2,366 +0.34(+5.90%)
May 27, 2014 6.050 6.050 5.680 5.760 15,815 -0.24(-4.00%)
May 23, 2014 6.040 6.000 6.000 6.000 2,300 -0.02(-0.33%)
May 22, 2014 6.020 6.020 6.020 6.020 587 -0.01(-0.17%)
May 21, 2014 5.850 6.030 5.750 6.030 1,636 -0.03(-0.50%)
May 20, 2014 6.120 6.255 5.610 6.060 30,024 -0.22(-3.50%)
May 19, 2014 6.470 6.523 6.110 6.280 15,800 -0.22(-3.39%)
May 16, 2014 6.450 6.530 6.380 6.500 3,970 -0.01(-0.15%)
May 15, 2014 6.730 6.840 6.490 6.510 18,142 -0.29(-4.26%)
May 14, 2014 6.980 6.980 6.730 6.800 10,072 -0.17(-2.44%)
May 13, 2014 6.920 6.970 6.910 6.970 3,054 +0.10(+1.46%)
May 12, 2014 6.730 6.990 6.700 6.870 5,034 +0.02(+0.29%)
May 09, 2014 6.960 6.960 6.845 6.850 2,677 +0.10(+1.48%)
May 08, 2014 7.220 7.360 6.634 6.750 29,222 -0.55(-7.53%)
May 07, 2014 7.380 7.380 7.050 7.300 6,194 -0.35(-4.58%)
May 06, 2014 7.800 7.800 7.460 7.650 5,119 -0.27(-3.41%)
May 05, 2014 8.580 8.580 7.740 7.920 20,458 -0.44(-5.26%)
May 02, 2014 8.550 8.850 8.360 8.360 4,791 -0.35(-4.02%)
May 01, 2014 9.100 9.990 8.500 8.710 25,086 -0.24(-2.68%)
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%)
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.