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 (%)
May 31, 2016 4.940 5.000 4.940 5.000 618 +0.20(+4.17%)
May 27, 2016 4.930 4.800 4.800 4.800 1,700 -0.20(-4.00%)
May 26, 2016 4.840 5.000 4.840 5.000 1,890 +0.26(+5.40%)
May 24, 2016 4.730 4.744 4.744 4.744 4,900 +0.00(+0.08%)
May 23, 2016 4.670 4.750 4.670 4.740 5,300 +0.07(+1.50%)
May 20, 2016 4.670 4.670 4.670 4.670 251 +0.04(+0.94%)
May 19, 2016 4.620 4.627 4.620 4.627 472 -0.00(-0.03%)
May 18, 2016 4.657 4.657 4.628 4.628 1,024 +0.07(+1.49%)
May 17, 2016 4.640 4.640 4.560 4.560 6,437 -0.13(-2.72%)
May 16, 2016 4.700 4.700 4.687 4.687 1,777 -0.01(-0.27%)
May 12, 2016 4.700 4.700 4.700 4.700 60 +0.26(+5.82%)
May 11, 2016 4.441 4.441 4.441 4.441 137 -0.12(-2.60%)
May 10, 2016 4.560 4.560 4.560 4.560 147 -0.08(-1.74%)
May 09, 2016 4.945 4.945 4.641 4.641 7,356 -0.43(-8.46%)
May 06, 2016 4.936 5.070 4.936 5.070 1,538 +0.27(+5.62%)
May 05, 2016 4.800 4.800 4.800 4.800 300 -0.11(-2.18%)
May 04, 2016 4.910 4.910 4.907 4.907 545 -0.17(-3.41%)
May 02, 2016 4.940 5.080 4.940 5.080 12 +0.23(+4.74%)
Apr 28, 2016 4.850 4.950 4.850 4.850 60 -0.10(-2.02%)
Apr 27, 2016 4.921 4.950 4.860 4.950 2,015 -0.02(-0.41%)
Apr 26, 2016 4.970 5.020 4.970 4.970 664 +0.07(+1.43%)
Apr 25, 2016 4.560 4.900 4.520 4.900 13,639 +0.27(+5.83%)
Apr 21, 2016 5.120 5.120 4.630 4.630 83 -0.47(-9.21%)
Apr 20, 2016 5.150 5.160 5.100 5.100 600 -0.05(-0.92%)
Apr 19, 2016 5.070 5.250 5.030 5.147 9,088 +0.21(+4.20%)
Apr 18, 2016 5.100 5.230 4.940 4.940 5,165 -0.15(-2.95%)
Apr 15, 2016 5.100 5.100 5.030 5.090 3,149 -0.06(-1.17%)
Apr 14, 2016 5.190 5.220 5.150 5.150 6,831 +0.06(+1.18%)
Apr 13, 2016 5.210 5.250 5.090 5.090 4,943 -0.05(-0.97%)
Apr 12, 2016 5.140 5.140 5.140 5.140 208 -0.07(-1.34%)
Apr 11, 2016 5.270 5.270 5.210 5.210 3,499 +0.00(+0.00%)
Apr 08, 2016 5.220 5.220 5.210 5.210 1,110 +0.15(+2.96%)
Apr 06, 2016 4.910 5.060 5.060 5.060 3,200 +0.10(+2.02%)
Apr 05, 2016 4.956 4.960 4.956 4.960 602 -0.04(-0.80%)
Apr 04, 2016 4.850 5.000 4.850 5.000 5,989 +0.15(+3.09%)
Apr 01, 2016 5.230 5.230 4.828 4.850 10,648 -0.29(-5.64%)
Mar 31, 2016 5.330 5.330 5.140 5.140 4,731 -0.14(-2.74%)
Mar 30, 2016 5.299 5.299 5.285 5.285 1,208 +0.00(+0.09%)
Mar 29, 2016 5.322 5.322 5.280 5.280 3,223 -0.00(-0.00%)
Mar 28, 2016 5.260 5.330 5.260 5.280 1,461 +0.19(+3.73%)
Mar 24, 2016 4.450 5.090 5.090 5.090 5,600 +0.82(+19.20%)
Mar 22, 2016 4.210 4.340 4.200 4.270 11 +0.07(+1.67%)
Mar 21, 2016 4.210 4.290 4.200 4.200 5,260 +0.04(+0.96%)
Mar 18, 2016 4.260 4.260 4.160 4.160 2,211 +0.04(+0.97%)
Mar 17, 2016 4.070 4.160 4.070 4.120 11,837 +0.20(+5.10%)
Mar 16, 2016 4.470 4.470 3.910 3.920 10,874 -0.58(-12.89%)
Mar 15, 2016 4.900 4.900 4.500 4.500 22,281 +0.49(+12.22%)
Mar 14, 2016 4.061 4.105 4.010 4.010 1,698 -0.10(-2.43%)
Mar 11, 2016 4.480 4.480 4.050 4.110 7,101 -0.33(-7.43%)
Mar 10, 2016 4.530 4.530 4.260 4.440 6,600 -0.19(-4.10%)
Mar 09, 2016 4.357 4.670 4.020 4.630 17,643 +0.33(+7.67%)
Mar 08, 2016 4.300 4.463 4.300 4.300 5,207 +0.10(+2.38%)
Mar 07, 2016 4.100 4.270 4.100 4.200 5,830 +0.02(+0.48%)
Mar 04, 2016 4.080 4.180 4.080 4.180 1,345 +0.02(+0.48%)
Mar 03, 2016 4.470 4.500 4.120 4.160 7,759 -0.20(-4.59%)
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.