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

American Realty Investors (NY: ARL )

14.16 +0.16 (+1.14%)
Streaming Delayed Price Updated: 11:43 AM EDT, May 9, 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 (%)
Nov 30, 2015 4.890 4.890 4.750 4.770 4,482 -0.12(-2.47%)
Nov 24, 2015 4.820 4.891 4.891 4.891 300 -0.11(-2.18%)
Nov 23, 2015 5.000 5.000 5.000 5.000 3,222 +0.10(+2.04%)
Nov 20, 2015 4.960 5.040 4.900 4.900 4,775 -0.06(-1.21%)
Nov 19, 2015 4.960 5.000 4.960 4.960 1,285 +0.00(+0.00%)
Nov 18, 2015 5.090 5.090 4.960 4.960 1,674 -0.16(-3.13%)
Nov 17, 2015 5.110 5.120 5.080 5.120 615 +0.04(+0.72%)
Nov 16, 2015 5.083 5.083 5.083 5.083 123 -0.16(-2.99%)
Nov 13, 2015 5.240 5.240 5.240 5.240 240 -0.18(-3.32%)
Nov 11, 2015 5.420 5.420 5.420 5.420 100 +0.02(+0.37%)
Nov 10, 2015 5.400 5.400 5.400 5.400 306 -0.08(-1.46%)
Nov 09, 2015 5.600 5.600 5.470 5.480 1,061 -0.07(-1.26%)
Nov 06, 2015 5.555 5.555 5.550 5.550 1,174 +0.05(+0.91%)
Nov 05, 2015 5.530 5.550 5.480 5.500 1,148 +0.07(+1.34%)
Nov 04, 2015 5.427 5.427 5.427 5.427 174 -0.10(-1.86%)
Nov 03, 2015 5.570 5.589 5.530 5.530 1,102 +0.03(+0.55%)
Nov 02, 2015 5.158 5.650 5.152 5.500 2,399 +0.41(+8.08%)
Oct 30, 2015 5.200 5.200 5.089 5.089 313 -0.01(-0.22%)
Oct 29, 2015 4.960 5.100 4.960 5.100 3,716 +0.14(+2.82%)
Oct 28, 2015 4.970 4.996 4.960 4.960 2,326 -0.16(-3.13%)
Oct 27, 2015 5.340 5.340 5.100 5.120 3,243 -0.11(-2.10%)
Oct 26, 2015 5.500 5.500 5.230 5.230 3,824 -0.45(-7.93%)
Oct 23, 2015 5.611 5.680 5.611 5.680 285 -0.06(-1.04%)
Oct 22, 2015 5.740 5.740 5.740 5.740 229 -0.09(-1.49%)
Oct 21, 2015 5.850 5.880 5.827 5.827 3,997 -0.08(-1.40%)
Oct 20, 2015 6.100 6.100 5.800 5.910 14,143 -0.25(-4.06%)
Oct 19, 2015 6.560 6.560 6.160 6.160 2,746 -0.57(-8.47%)
Oct 16, 2015 6.814 6.814 6.730 6.730 2,172 -0.22(-3.17%)
Oct 15, 2015 6.810 6.950 6.810 6.950 600 -0.01(-0.14%)
Oct 13, 2015 7.000 7.000 6.960 6.960 7 -0.07(-1.00%)
Oct 12, 2015 7.030 7.030 7.030 7.030 303 -0.05(-0.71%)
Oct 07, 2015 7.010 7.190 7.000 7.080 13 +0.06(+0.85%)
Oct 05, 2015 7.020 7.020 7.010 7.020 67 -0.01(-0.14%)
Oct 02, 2015 7.030 7.030 7.030 7.030 570 -0.00(-0.00%)
Oct 01, 2015 7.030 7.031 7.030 7.030 1,252 +0.03(+0.43%)
Sep 30, 2015 7.150 7.160 7.150 7.000 2,308 -0.28(-3.85%)
Sep 28, 2015 7.290 7.290 7.280 7.280 1 +0.00(+0.00%)
Sep 25, 2015 7.280 7.280 7.280 7.280 523 +0.01(+0.14%)
Sep 24, 2015 7.310 7.310 7.270 7.270 975 -0.10(-1.36%)
Sep 23, 2015 7.240 7.370 7.240 7.370 285 +0.15(+2.08%)
Sep 22, 2015 7.230 7.270 7.210 7.220 2,475 +0.03(+0.42%)
Sep 21, 2015 7.070 7.200 7.030 7.190 2,788 +0.07(+0.98%)
Sep 18, 2015 7.410 7.490 7.120 7.120 11,108 -0.37(-4.94%)
Sep 17, 2015 7.490 7.490 7.490 7.490 1,767 +0.09(+1.21%)
Sep 16, 2015 7.480 7.490 7.320 7.400 6,905 -0.09(-1.20%)
Sep 15, 2015 7.250 7.490 7.181 7.490 5,863 +0.04(+0.54%)
Sep 14, 2015 7.200 7.450 7.143 7.450 1,855 +0.02(+0.27%)
Sep 11, 2015 7.190 7.450 7.190 7.430 3,456 +0.03(+0.41%)
Sep 10, 2015 7.140 7.400 7.130 7.400 7,680 +0.27(+3.79%)
Sep 09, 2015 6.940 7.130 6.900 7.130 95,124 +0.05(+0.71%)
Sep 08, 2015 6.420 7.080 6.420 7.080 7,890 +0.52(+7.94%)
Sep 04, 2015 6.520 6.559 6.559 6.559 1,600 -0.10(-1.52%)
Sep 03, 2015 6.510 6.660 6.510 6.660 341 +0.15(+2.30%)
Sep 02, 2015 6.560 6.610 6.500 6.510 11,774 -0.18(-2.69%)
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.