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

American Realty Investors (NY: ARL )

13.78 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 1, 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 (%)
Sep 30, 2020 8.280 9.680 8.280 9.070 1,941 +0.58(+6.83%)
Sep 29, 2020 8.100 8.517 8.100 8.490 7,887 +0.37(+4.56%)
Sep 28, 2020 7.980 8.250 7.980 8.120 3,928 +0.30(+3.84%)
Sep 25, 2020 7.920 7.980 7.770 7.820 8,400 -0.27(-3.34%)
Sep 24, 2020 8.210 8.207 8.060 8.090 3,731 +0.17(+2.15%)
Sep 23, 2020 7.990 8.031 7.920 7.920 1,724 -0.12(-1.49%)
Sep 22, 2020 8.250 8.250 7.995 8.040 3,149 -0.19(-2.31%)
Sep 21, 2020 8.290 8.690 7.980 8.230 7,725 -0.03(-0.36%)
Sep 18, 2020 8.970 9.290 8.200 8.260 9,700 -0.69(-7.71%)
Sep 17, 2020 8.970 9.330 8.660 8.950 12,241 -0.01(-0.11%)
Sep 16, 2020 9.980 10.00 8.950 8.960 6,513 -1.02(-10.23%)
Sep 15, 2020 9.810 9.981 9.570 9.981 2,599 +0.30(+3.11%)
Sep 14, 2020 10.00 10.00 9.680 9.680 913 -0.13(-1.33%)
Sep 11, 2020 9.430 9.990 9.430 9.810 1,100 +0.35(+3.70%)
Sep 10, 2020 9.130 9.460 9.120 9.460 2,058 +0.50(+5.58%)
Sep 09, 2020 8.980 9.290 8.500 8.960 3,505 +0.04(+0.45%)
Sep 08, 2020 8.940 9.250 8.920 8.920 1,639 -0.03(-0.34%)
Sep 04, 2020 9.100 9.100 8.620 8.950 800 -0.04(-0.44%)
Sep 03, 2020 8.910 9.100 8.910 8.990 5,005 -0.25(-2.71%)
Sep 02, 2020 9.120 9.250 8.900 9.240 13,422 +0.19(+2.10%)
Sep 01, 2020 8.540 9.050 8.220 9.050 814 +0.60(+7.10%)
Aug 31, 2020 9.240 9.240 8.450 8.450 4,532 -0.85(-9.14%)
Aug 28, 2020 8.740 9.300 8.450 9.300 5,000 +0.65(+7.51%)
Aug 27, 2020 9.200 9.200 8.650 8.650 4,468 -0.30(-3.35%)
Aug 26, 2020 9.280 9.280 8.950 8.950 2,753 -0.33(-3.55%)
Aug 25, 2020 9.000 9.279 9.000 9.279 1,408 -0.02(-0.22%)
Aug 24, 2020 9.090 9.299 9.090 9.299 1,151 +0.29(+3.21%)
Aug 21, 2020 9.690 9.690 9.010 9.010 1,500 -0.73(-7.49%)
Aug 20, 2020 9.400 9.760 9.370 9.740 1,553 +0.23(+2.42%)
Aug 19, 2020 9.520 9.815 9.510 9.510 4,796 +0.08(+0.83%)
Aug 18, 2020 9.150 9.432 9.050 9.432 4,060 +0.17(+1.86%)
Aug 17, 2020 9.090 9.260 9.090 9.260 1,335 +0.06(+0.65%)
Aug 14, 2020 9.160 9.200 9.050 9.200 600 -0.10(-1.13%)
Aug 13, 2020 9.190 9.500 9.050 9.305 4,494 +0.25(+2.82%)
Aug 12, 2020 9.410 9.820 9.050 9.050 3,585 -0.33(-3.52%)
Aug 11, 2020 9.380 9.380 9.380 9.380 434 -0.11(-1.16%)
Aug 10, 2020 9.760 9.760 9.490 9.490 500 -0.16(-1.66%)
Aug 07, 2020 9.810 10.00 9.650 9.650 1,500 -0.26(-2.62%)
Aug 06, 2020 10.01 10.01 9.910 9.910 316 -0.08(-0.80%)
Aug 05, 2020 9.980 9.990 9.980 9.990 580 -0.01(-0.10%)
Aug 04, 2020 9.840 10.00 9.840 10.00 586 +0.06(+0.60%)
Aug 03, 2020 9.540 9.940 9.540 9.940 1,470 +0.70(+7.58%)
Jul 31, 2020 9.240 9.240 9.240 9.240 600 -0.20(-2.12%)
Jul 30, 2020 9.440 9.440 9.440 9.440 629 -0.09(-0.94%)
Jul 29, 2020 9.970 9.970 9.530 9.530 623 -0.46(-4.60%)
Jul 28, 2020 9.990 9.990 9.990 9.990 319 +0.58(+6.16%)
Jul 27, 2020 9.410 9.410 9.410 9.410 258 +0.32(+3.52%)
Jul 24, 2020 9.800 9.800 9.080 9.090 2,400 -0.65(-6.67%)
Jul 23, 2020 10.20 10.20 9.580 9.740 995 -0.40(-3.94%)
Jul 22, 2020 10.16 10.16 10.14 10.14 836 -0.05(-0.49%)
Jul 21, 2020 10.19 10.19 10.19 10.19 478 +0.52(+5.38%)
Jul 20, 2020 9.730 9.730 9.670 9.670 958 -0.05(-0.51%)
Jul 17, 2020 9.520 9.720 9.520 9.720 1,700 +0.22(+2.32%)
Jul 16, 2020 9.760 9.760 9.420 9.500 1,783 -0.28(-2.86%)
Jul 15, 2020 9.790 9.790 9.410 9.780 2,680 +0.17(+1.77%)
Jul 14, 2020 9.210 9.610 9.210 9.610 1,440 +0.12(+1.26%)
Jul 13, 2020 9.370 9.860 9.370 9.490 2,761 -0.35(-3.56%)
Jul 10, 2020 9.550 9.840 9.290 9.840 6,700 +0.44(+4.68%)
Jul 09, 2020 9.520 9.890 9.400 9.400 1,024 +0.13(+1.40%)
Jul 08, 2020 9.760 9.760 9.270 9.270 2,779 -0.13(-1.38%)
Jul 07, 2020 10.16 10.18 9.380 9.400 6,732 -0.84(-8.20%)
Jul 06, 2020 10.00 10.24 9.690 10.24 1,641 +0.03(+0.29%)
Jul 02, 2020 10.01 10.28 9.640 10.21 3,800 -0.19(-1.83%)
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.