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 (%)
Dec 30, 2016 5.170 5.170 5.170 0 -0.01(-0.19%)
Dec 29, 2016 5.160 5.250 5.160 5.180 3,259 -0.06(-1.15%)
Dec 28, 2016 5.130 5.240 5.130 5.240 2,332 +0.07(+1.30%)
Dec 27, 2016 5.173 5.173 5.173 5.173 185 +0.02(+0.46%)
Dec 23, 2016 5.149 5.149 5.149 0 -0.06(-1.17%)
Dec 22, 2016 5.242 5.242 5.190 5.210 4,677 -0.05(-0.99%)
Dec 21, 2016 5.150 5.300 5.050 5.262 13,263 +0.03(+0.61%)
Dec 20, 2016 5.020 5.240 4.924 5.230 17,291 +0.16(+3.08%)
Dec 19, 2016 5.290 5.294 4.980 5.074 5,787 -0.22(-4.09%)
Dec 16, 2016 5.600 5.600 5.206 5.290 15,374 -0.36(-6.37%)
Dec 15, 2016 5.760 5.810 5.600 5.650 6,932 -0.12(-2.08%)
Dec 14, 2016 5.700 5.920 5.641 5.770 2,523 -0.05(-0.86%)
Dec 13, 2016 6.038 6.038 5.750 5.820 1,532 -0.25(-4.12%)
Dec 12, 2016 5.936 6.070 5.920 6.070 1,074 +0.06(+1.02%)
Dec 09, 2016 6.000 6.009 5.996 6.009 1,366 +0.08(+1.33%)
Dec 08, 2016 5.880 6.100 5.880 5.930 5,938 +0.06(+1.02%)
Dec 07, 2016 5.900 6.030 5.700 5.870 4,574 -0.11(-1.84%)
Dec 06, 2016 5.980 6.050 5.680 5.980 8,080 +0.03(+0.50%)
Dec 05, 2016 5.760 5.980 5.726 5.950 2,504 +0.05(+0.85%)
Dec 02, 2016 5.910 5.910 5.870 5.900 1,904 +0.00(+0.00%)
Dec 01, 2016 6.160 6.350 5.900 5.900 2,976 -0.55(-8.53%)
Nov 30, 2016 6.100 6.450 6.100 6.450 400 +0.44(+7.32%)
Nov 29, 2016 5.970 6.029 5.970 6.010 1,054 -0.06(-0.99%)
Nov 28, 2016 6.070 6.070 6.070 6.070 533 +0.07(+1.17%)
Nov 25, 2016 6.200 6.200 6.000 6.000 577 -0.06(-0.99%)
Nov 23, 2016 6.060 6.060 6.060 0 +0.20(+3.41%)
Nov 22, 2016 5.730 5.860 5.690 5.860 794 +0.16(+2.81%)
Nov 21, 2016 6.460 6.509 5.700 5.700 3,498 -0.76(-11.76%)
Nov 18, 2016 6.760 6.760 6.460 6.460 2,967 -0.29(-4.30%)
Nov 17, 2016 6.750 6.750 6.570 6.750 1,286 +0.17(+2.56%)
Nov 16, 2016 6.450 6.690 6.450 6.581 1,619 -0.11(-1.63%)
Nov 15, 2016 7.171 7.171 6.690 6.690 497 -0.57(-7.85%)
Nov 14, 2016 7.495 7.533 7.260 7.260 3,807 -0.33(-4.35%)
Nov 11, 2016 7.633 7.633 7.590 7.590 2,373 -0.12(-1.56%)
Nov 10, 2016 7.050 7.710 7.050 7.710 7,703 +0.99(+14.73%)
Nov 09, 2016 6.700 6.900 6.500 6.720 1,877 +0.05(+0.75%)
Nov 08, 2016 6.500 6.680 6.450 6.670 1,629 +0.04(+0.60%)
Nov 07, 2016 6.450 6.630 6.450 6.630 997 +0.12(+1.77%)
Nov 02, 2016 6.515 131 -0.11(-1.65%)
Nov 01, 2016 6.700 6.700 6.624 6.624 868 -0.08(-1.13%)
Oct 28, 2016 6.700 94 -0.03(-0.45%)
Oct 27, 2016 6.430 6.730 6.430 6.730 1,084 +0.30(+4.67%)
Oct 26, 2016 6.430 6.430 6.430 6.430 178 -0.13(-1.98%)
Oct 25, 2016 6.560 6.560 6.560 6.560 100 -0.25(-3.73%)
Oct 24, 2016 6.910 6.910 6.680 6.814 4,738 -0.24(-3.35%)
Oct 21, 2016 6.785 7.050 6.785 7.050 218 +0.05(+0.73%)
Oct 20, 2016 6.940 6.999 6.940 6.999 214 -0.05(-0.72%)
Oct 19, 2016 7.260 7.260 6.690 7.050 6,016 -0.09(-1.26%)
Oct 18, 2016 7.120 7.370 7.120 7.140 1,200 +0.03(+0.42%)
Oct 17, 2016 7.090 7.216 7.090 7.110 1,293 +0.02(+0.21%)
Oct 14, 2016 7.470 7.480 7.080 7.095 5,144 -0.41(-5.40%)
Oct 13, 2016 7.470 7.640 7.470 7.500 536 -0.08(-1.06%)
Oct 12, 2016 7.580 7.580 7.580 7.580 683 +0.10(+1.34%)
Oct 11, 2016 7.600 7.600 7.451 7.480 835 -0.26(-3.36%)
Oct 10, 2016 7.690 7.930 7.671 7.740 1,169 +0.05(+0.69%)
Oct 07, 2016 7.690 7.690 7.687 7.687 277 +0.04(+0.48%)
Oct 06, 2016 7.470 7.710 7.470 7.650 1,422 +0.02(+0.26%)
Oct 05, 2016 7.500 7.700 7.360 7.630 3,247 -0.02(-0.26%)
Oct 04, 2016 7.650 7.730 7.650 7.650 2,397 -0.17(-2.17%)
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.