Indicators

American Realty Investors (NY: ARL )

14.15 UNCHANGED

Streaming Delayed Price Updated: 12:47 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	10.95	10.95	10.65	10.65	669	-0.45(-4.05%)
May 27, 2021	10.81	11.10	10.61	11.10	1,360	+0.54(+5.11%)
May 26, 2021	10.73	10.90	10.56	10.56	2,667	-0.22(-2.04%)
May 25, 2021	10.62	10.87	10.57	10.78	2,368	+0.16(+1.51%)
May 24, 2021	10.29	11.06	10.29	10.62	3,103	+0.43(+4.17%)
May 21, 2021	10.15	10.24	10.15	10.19	1,460	+0.04(+0.44%)
May 20, 2021	10.22	10.22	10.05	10.15	7,349	+0.03(+0.30%)
May 19, 2021	9.970	10.29	9.936	10.12	6,679	+0.12(+1.20%)
May 18, 2021	9.290	10.10	9.290	10.00	10,433	+0.61(+6.50%)
May 17, 2021	8.320	9.390	8.310	9.390	17,766	+0.93(+10.99%)
May 14, 2021	8.170	8.460	7.962	8.460	4,753	+0.41(+5.09%)
May 13, 2021	8.150	8.230	8.050	8.050	6,529	+0.09(+1.13%)
May 12, 2021	7.980	8.035	7.950	7.960	4,195	-0.02(-0.25%)
May 11, 2021	7.980	7.980	7.920	7.980	1,301	-0.19(-2.33%)
May 10, 2021	7.870	8.170	7.870	8.170	3,080	+0.37(+4.74%)
May 07, 2021	7.760	8.000	7.760	7.800	2,670	+0.06(+0.78%)
May 06, 2021	7.910	7.910	7.730	7.740	3,187	-0.11(-1.40%)
May 05, 2021	7.830	7.850	7.730	7.850	2,662	+0.05(+0.64%)
May 04, 2021	7.730	7.980	7.730	7.800	6,236	+0.07(+0.91%)

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.