American Realty Investors (NY: ARL )

14.01 +0.30 (+2.19%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 5.880 6.100 5.800 5.905 2,632 +0.06(+0.95%)
Jan 30, 2014 5.815 6.051 5.815 5.850 2,409 -0.12(-2.01%)
Jan 29, 2014 5.850 5.970 5.850 5.970 2,512 +0.07(+1.19%)
Jan 28, 2014 5.900 5.900 5.880 5.900 2,455 +0.21(+3.69%)
Jan 27, 2014 5.378 5.840 5.378 5.690 2,404 +0.34(+6.36%)
Jan 24, 2014 5.400 5.440 5.260 5.350 3,400 -0.13(-2.37%)
Jan 23, 2014 5.500 5.500 5.286 5.480 4,302 +0.10(+1.86%)
Jan 22, 2014 5.128 5.410 5.128 5.380 3,115 +0.04(+0.75%)
Jan 21, 2014 5.130 5.340 5.125 5.340 4,301 +0.08(+1.52%)
Jan 17, 2014 5.090 5.260 5.260 5.260 5,200 -0.02(-0.38%)
Jan 16, 2014 5.060 5.440 5.020 5.280 5,396 +0.25(+5.07%)
Jan 15, 2014 5.090 5.080 4.330 5.025 34,242 -0.06(-1.28%)
Jan 14, 2014 5.160 5.325 4.900 5.090 10,204 -0.26(-4.86%)
Jan 13, 2014 5.230 5.450 5.160 5.350 5,577 -0.05(-0.93%)
Jan 10, 2014 5.040 5.410 4.810 5.400 5,919 +0.31(+6.09%)
Jan 09, 2014 5.060 5.210 5.060 5.090 2,760 -0.03(-0.49%)
Jan 08, 2014 4.900 5.150 4.780 5.115 3,218 -0.02(-0.49%)
Jan 07, 2014 5.090 5.270 5.020 5.140 5,534 -0.12(-2.28%)
Jan 06, 2014 5.320 5.360 5.260 5.260 3,274 +0.22(+4.37%)
Jan 03, 2014 4.975 5.180 4.975 5.040 3,960 -0.28(-5.26%)
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.