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 (%)
Oct 31, 2024 14.13 14.27 14.01 14.01 2,702 +0.30(+2.19%)
Oct 30, 2024 13.57 14.13 13.30 13.71 60,072 -0.14(-1.01%)
Oct 29, 2024 14.38 14.78 13.75 13.85 34,581 -0.65(-4.48%)
Oct 28, 2024 13.92 14.62 13.92 14.50 2,244 +0.32(+2.26%)
Oct 25, 2024 14.36 14.36 14.18 14.18 714 -0.23(-1.60%)
Oct 24, 2024 15.20 15.20 14.41 14.41 3,248 -0.86(-5.63%)
Oct 23, 2024 15.08 15.27 15.08 15.27 954 +0.43(+2.90%)
Oct 22, 2024 13.91 14.84 13.91 14.84 2,196 +0.67(+4.73%)
Oct 21, 2024 14.39 14.70 13.80 14.17 1,965 -0.23(-1.60%)
Oct 18, 2024 15.37 15.37 14.16 14.40 3,209 -0.81(-5.33%)
Oct 17, 2024 15.60 15.61 14.62 15.21 16,064 -0.17(-1.11%)
Oct 16, 2024 15.23 15.48 14.85 15.38 5,968 +0.28(+1.85%)
Oct 15, 2024 15.78 15.89 15.10 15.10 3,453 -0.51(-3.27%)
Oct 14, 2024 15.55 15.61 15.50 15.61 2,264 -0.10(-0.64%)
Oct 11, 2024 15.71 15.71 15.71 15.71 644 +0.04(+0.26%)
Oct 10, 2024 15.98 15.98 15.67 15.67 868 -0.31(-1.94%)
Oct 09, 2024 15.98 15.98 15.98 15.98 1,107 +0.43(+2.77%)
Oct 08, 2024 15.37 15.99 14.90 15.55 11,350 -0.19(-1.21%)
Oct 07, 2024 15.27 15.74 15.27 15.74 5,014 +0.57(+3.76%)
Oct 04, 2024 15.70 16.18 14.69 15.17 9,832 -1.02(-6.30%)
Oct 03, 2024 15.96 16.19 15.80 16.19 5,947 -0.32(-1.94%)
Oct 02, 2024 16.70 16.80 16.27 16.51 10,598 -0.36(-2.13%)
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.