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 (%)
Jul 29, 2016 6.450 6.450 6.390 6.420 4,003 -0.02(-0.30%)
Jul 28, 2016 6.470 6.520 6.420 6.439 511 +0.09(+1.40%)
Jul 27, 2016 6.430 6.570 6.350 6.350 2,274 -0.09(-1.40%)
Jul 26, 2016 6.470 6.470 6.420 6.440 982 -0.01(-0.16%)
Jul 25, 2016 6.480 6.480 6.450 6.450 891 +0.29(+4.71%)
Jul 22, 2016 6.511 6.580 6.030 6.160 12,612 -0.42(-6.38%)
Jul 21, 2016 6.650 6.650 6.471 6.580 2,853 -0.28(-4.08%)
Jul 20, 2016 6.770 6.860 6.430 6.860 4,413 +0.21(+3.16%)
Jul 19, 2016 6.780 6.780 6.500 6.650 913 -0.18(-2.57%)
Jul 18, 2016 6.870 7.090 6.530 6.825 12,023 +0.07(+1.08%)
Jul 15, 2016 6.752 6.752 6.752 6.752 115 -0.03(-0.47%)
Jul 14, 2016 6.784 6.784 6.784 6.784 213 -0.32(-4.45%)
Jul 13, 2016 7.080 7.100 7.080 7.100 345 +0.06(+0.85%)
Jul 12, 2016 6.850 7.210 6.760 7.040 6,492 +0.20(+2.92%)
Jul 11, 2016 6.600 6.840 6.570 6.840 50,722 +0.29(+4.43%)
Jul 07, 2016 6.500 6.580 6.370 6.550 66 -0.01(-0.15%)
Jul 06, 2016 6.030 6.570 5.990 6.560 13,460 -0.02(-0.30%)
Jul 05, 2016 6.700 6.700 6.524 6.580 7,346 -0.07(-1.05%)
Jul 01, 2016 6.650 6.650 6.650 6.650 17,200 -0.13(-1.92%)
Jun 30, 2016 6.600 7.050 6.600 6.780 10,042 +0.18(+2.73%)
Jun 29, 2016 6.900 6.900 6.530 6.600 4,615 -0.24(-3.51%)
Jun 28, 2016 5.990 6.850 5.990 6.840 50,487 +0.87(+14.57%)
Jun 27, 2016 5.400 5.970 5.290 5.970 13,261 +0.07(+1.19%)
Jun 24, 2016 5.860 6.130 5.280 5.900 66,088 +0.10(+1.72%)
Jun 23, 2016 5.820 6.130 5.610 5.800 75,283 +0.05(+0.87%)
Jun 22, 2016 5.650 5.850 5.520 5.750 34,374 +0.23(+4.17%)
Jun 21, 2016 5.470 5.670 5.470 5.520 1,175 +0.04(+0.73%)
Jun 20, 2016 5.310 5.620 5.300 5.480 8,128 +0.16(+3.01%)
Jun 17, 2016 5.250 5.640 5.120 5.320 22,264 +0.17(+3.30%)
Jun 16, 2016 4.905 5.280 4.905 5.150 2,692 +0.01(+0.19%)
Jun 15, 2016 5.350 5.630 5.130 5.140 7,479 -0.27(-4.99%)
Jun 14, 2016 5.730 5.750 5.290 5.410 51,386 -0.31(-5.42%)
Jun 13, 2016 6.590 6.590 5.715 5.720 20,824 -0.87(-13.20%)
Jun 10, 2016 6.140 6.680 6.140 6.590 12,094 +0.12(+1.85%)
Jun 09, 2016 6.240 6.470 6.110 6.470 12,034 +0.34(+5.55%)
Jun 08, 2016 5.630 6.290 5.630 6.130 7,902 +0.03(+0.49%)
Jun 07, 2016 5.770 6.100 5.770 6.100 6,584 +0.29(+4.99%)
Jun 06, 2016 5.400 5.830 5.400 5.810 11,127 +0.47(+8.80%)
Jun 03, 2016 5.150 5.350 5.150 5.340 8,135 -0.03(-0.56%)
Jun 02, 2016 5.100 5.370 5.100 5.370 2,934 +0.30(+5.92%)
Jun 01, 2016 4.997 5.070 4.990 5.070 6,828 +0.07(+1.40%)
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%)
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.