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

American Realty Investors (NY: ARL )

14.32 +0.47 (+3.39%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Aug 31, 2015 6.770 6.950 6.740 6.950 1,590 -0.06(-0.86%)
Aug 28, 2015 7.090 7.150 7.010 7.010 1,453 -0.11(-1.54%)
Aug 27, 2015 7.390 7.400 7.120 7.120 9,531 -0.19(-2.60%)
Aug 26, 2015 7.239 7.310 7.239 7.310 2,515 +0.09(+1.25%)
Aug 25, 2015 6.800 7.250 6.796 7.220 7,571 +0.51(+7.60%)
Aug 24, 2015 6.500 6.710 6.500 6.710 8,126 +0.03(+0.37%)
Aug 21, 2015 6.420 6.685 6.420 6.685 6,774 +0.18(+2.85%)
Aug 20, 2015 6.476 6.500 6.476 6.500 792 -0.16(-2.40%)
Aug 19, 2015 6.690 6.700 6.530 6.660 5,485 +0.06(+0.91%)
Aug 18, 2015 6.700 6.700 6.490 6.600 6,201 -0.05(-0.75%)
Aug 17, 2015 6.650 6.800 6.650 6.650 20,377 +0.25(+3.92%)
Aug 14, 2015 6.350 6.400 6.350 6.399 7,828 -0.15(-2.31%)
Aug 13, 2015 6.350 6.640 6.350 6.550 10,291 +0.15(+2.34%)
Aug 12, 2015 6.350 6.400 6.350 6.400 3,169 +0.01(+0.16%)
Aug 11, 2015 6.360 6.449 6.350 6.390 3,345 -0.07(-1.15%)
Aug 10, 2015 6.510 6.530 6.460 6.464 600 -0.16(-2.42%)
Aug 07, 2015 6.640 6.640 6.480 6.625 4,152 -0.17(-2.57%)
Aug 06, 2015 6.750 6.870 6.610 6.800 4,107 +0.10(+1.49%)
Aug 05, 2015 6.600 6.790 6.479 6.700 9,270 +0.38(+6.01%)
Aug 04, 2015 5.460 6.850 5.450 6.320 25,343 +0.97(+18.15%)
Aug 03, 2015 5.250 5.349 5.250 5.349 1,163 +0.15(+2.87%)
Jul 31, 2015 5.050 5.220 5.020 5.200 7,087 -0.05(-0.95%)
Jul 30, 2015 4.848 5.306 4.840 5.250 5,258 +0.50(+10.53%)
Jul 29, 2015 4.830 4.849 4.750 4.750 2,340 +0.03(+0.64%)
Jul 28, 2015 4.800 4.800 4.720 4.720 601 +0.07(+1.51%)
Jul 24, 2015 4.750 4.830 4.650 4.650 44 +0.08(+1.75%)
Jul 23, 2015 4.310 4.640 4.310 4.570 10,160 +0.37(+8.81%)
Jul 22, 2015 4.390 4.390 4.090 4.200 7,466 -0.30(-6.67%)
Jul 21, 2015 4.620 4.660 4.350 4.500 15,532 -0.05(-1.10%)
Jul 20, 2015 4.550 4.550 4.550 4.550 263 -0.10(-2.15%)
Jul 17, 2015 4.720 4.720 4.650 4.650 2,525 +0.05(+1.09%)
Jul 16, 2015 4.600 4.600 4.600 4.600 383 +0.05(+1.10%)
Jul 15, 2015 4.570 4.590 4.550 4.550 2,626 -0.03(-0.66%)
Jul 14, 2015 4.660 4.670 4.580 4.580 601 -0.03(-0.65%)
Jul 13, 2015 4.550 4.610 4.550 4.610 220 +0.00(+0.00%)
Jul 10, 2015 4.610 4.610 4.610 4.610 258 -0.11(-2.33%)
Jul 08, 2015 4.700 4.720 4.720 4.720 400 +0.08(+1.72%)
Jul 07, 2015 4.750 4.765 4.640 4.640 3,402 -0.11(-2.32%)
Jul 06, 2015 4.800 4.846 4.750 4.750 1,263 -0.05(-1.04%)
Jul 02, 2015 4.800 4.800 4.800 4.800 100 -0.01(-0.21%)
Jul 01, 2015 4.810 4.810 4.810 4.810 123 -0.04(-0.82%)
Jun 30, 2015 4.890 4.890 4.850 4.850 219 +0.05(+1.04%)
Jun 29, 2015 4.800 4.830 4.800 4.800 830 +0.00(+0.00%)
Jun 26, 2015 4.804 4.814 4.800 4.800 1,373 +0.05(+1.05%)
Jun 25, 2015 4.830 4.900 4.750 4.750 4,657 -0.09(-1.86%)
Jun 24, 2015 4.820 4.900 4.820 4.840 430 -0.03(-0.62%)
Jun 23, 2015 4.920 4.920 4.840 4.870 888 +0.03(+0.62%)
Jun 22, 2015 4.850 4.850 4.812 4.840 630 -0.01(-0.21%)
Jun 19, 2015 5.120 5.180 4.850 4.850 31,376 -0.15(-3.00%)
Jun 18, 2015 5.000 5.060 5.000 5.000 3,028 +0.00(+0.00%)
Jun 17, 2015 5.000 5.050 5.000 5.000 1,573 -0.01(-0.20%)
Jun 16, 2015 5.007 5.110 5.000 5.010 5,640 -0.02(-0.40%)
Jun 15, 2015 5.043 5.060 5.000 5.030 1,800 +0.03(+0.60%)
Jun 12, 2015 5.020 5.020 5.000 5.000 2,544 -0.03(-0.60%)
Jun 11, 2015 5.000 5.030 5.000 5.030 1,087 +0.03(+0.60%)
Jun 10, 2015 5.070 5.140 5.000 5.000 2,491 +0.09(+1.83%)
Jun 09, 2015 4.900 4.950 4.900 4.910 1,556 -0.08(-1.60%)
Jun 08, 2015 4.910 4.990 4.880 4.990 8,460 -0.06(-1.19%)
Jun 05, 2015 4.980 5.050 4.900 5.050 8,490 +0.00(+0.00%)
Jun 04, 2015 5.070 5.167 5.050 5.050 5,838 -0.02(-0.42%)
Jun 03, 2015 5.140 5.140 5.071 5.071 469 +0.07(+1.42%)
Jun 02, 2015 5.100 5.190 5.000 5.000 10,754 -0.14(-2.72%)
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.