Skip to main content

American Realty Investors (NY: ARL )

18.12 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 03, 2016 7.820 7.850 7.450 7.820 5,275 +0.01(+0.13%)
Sep 30, 2016 7.500 7.810 7.500 7.810 2,284 +0.31(+4.13%)
Sep 29, 2016 7.310 7.500 7.165 7.500 14,286 +0.26(+3.59%)
Sep 28, 2016 7.470 7.500 7.050 7.240 49,310 -0.07(-0.96%)
Sep 27, 2016 7.490 7.600 7.200 7.310 7,869 -0.19(-2.53%)
Sep 26, 2016 7.430 7.640 7.390 7.500 6,765 +0.00(+0.00%)
Sep 23, 2016 7.310 7.600 7.300 7.500 4,745 +0.07(+0.94%)
Sep 22, 2016 6.770 7.630 6.770 7.430 13,603 +0.68(+10.07%)
Sep 21, 2016 7.000 7.040 6.700 6.750 4,205 -0.24(-3.43%)
Sep 20, 2016 6.920 7.180 6.910 6.990 5,205 -0.06(-0.85%)
Sep 19, 2016 7.000 7.100 6.900 7.050 7,799 -0.24(-3.29%)
Sep 16, 2016 5.870 7.290 5.850 7.290 21,056 +1.11(+17.96%)
Sep 15, 2016 5.720 6.180 5.720 6.180 11,310 +0.45(+7.85%)
Sep 14, 2016 5.910 6.240 5.640 5.730 5,868 -0.18(-3.05%)
Sep 13, 2016 6.550 6.590 5.900 5.910 5,540 -0.57(-8.80%)
Sep 12, 2016 6.020 6.540 5.810 6.480 104,118 +0.55(+9.27%)
Sep 09, 2016 5.520 6.080 5.190 5.930 28,738 +0.54(+10.02%)
Sep 08, 2016 5.710 5.710 5.320 5.390 27,955 -0.31(-5.44%)
Sep 07, 2016 5.570 5.732 5.570 5.700 6,168 +0.04(+0.71%)
Sep 06, 2016 5.830 5.830 5.475 5.660 21,333 +0.03(+0.53%)
Sep 02, 2016 5.950 5.630 5.630 5.630 17,000 -0.37(-6.17%)
Sep 01, 2016 5.915 6.090 5.850 6.000 19,210 +0.06(+1.01%)
Aug 31, 2016 5.730 6.240 5.710 5.940 36,708 +0.24(+4.21%)
Aug 30, 2016 5.610 5.770 5.590 5.700 5,779 +0.12(+2.15%)
Aug 29, 2016 5.600 5.620 5.520 5.580 3,569 -0.09(-1.59%)
Aug 26, 2016 5.660 5.800 5.660 5.670 1,065 +0.01(+0.18%)
Aug 25, 2016 5.710 5.770 5.500 5.660 3,944 -0.12(-2.08%)
Aug 24, 2016 6.050 6.090 5.610 5.780 12,393 -0.13(-2.20%)
Aug 23, 2016 5.710 5.930 5.525 5.910 15,260 +0.21(+3.68%)
Aug 22, 2016 5.930 5.930 5.675 5.700 2,444 -0.19(-3.25%)
Aug 19, 2016 6.130 6.150 5.892 5.892 4,980 -0.38(-6.04%)
Aug 18, 2016 6.480 6.480 6.062 6.270 2,283 -0.32(-4.86%)
Aug 17, 2016 6.540 6.700 6.500 6.590 1,133 +0.27(+4.27%)
Aug 16, 2016 5.940 6.330 5.927 6.320 18,108 +0.42(+7.12%)
Aug 15, 2016 5.840 5.960 5.840 5.900 4,202 +0.08(+1.37%)
Aug 12, 2016 5.850 6.080 5.820 5.820 19,680 -0.08(-1.30%)
Aug 11, 2016 6.010 6.135 5.540 5.896 42,476 -0.24(-3.97%)
Aug 10, 2016 6.340 6.540 5.950 6.140 5,052 -0.31(-4.81%)
Aug 09, 2016 6.880 6.890 6.300 6.450 4,808 -0.29(-4.34%)
Aug 08, 2016 6.830 7.009 6.650 6.742 2,810 -0.02(-0.26%)
Aug 05, 2016 6.840 6.840 6.750 6.760 41,263 -0.08(-1.17%)
Aug 04, 2016 6.669 6.840 6.669 6.840 924 +0.19(+2.86%)
Aug 03, 2016 6.650 6.864 6.650 6.650 15,374 +0.05(+0.76%)
Aug 02, 2016 6.590 6.600 6.580 6.600 1,250 +0.06(+0.92%)
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.