American Realty Investors (NY: ARL )

14.01 +0.30 (+2.19%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2003 11.20 11.28 11.16 11.20 2,900 -0.05(-0.44%)
Jul 30, 2003 11.28 11.29 11.22 11.25 1,000 -0.08(-0.71%)
Jul 29, 2003 11.38 11.38 11.27 11.33 2,100 +0.00(+0.00%)
Jul 28, 2003 11.33 11.33 11.31 11.33 1,200 -0.08(-0.70%)
Jul 25, 2003 11.41 11.42 11.39 11.41 2,400 +0.00(+0.00%)
Jul 24, 2003 11.42 11.42 11.35 11.41 1,600 +0.02(+0.18%)
Jul 23, 2003 11.38 11.40 11.36 11.39 2,000 -0.02(-0.18%)
Jul 22, 2003 11.40 11.42 11.40 11.41 1,900 -0.01(-0.09%)
Jul 21, 2003 11.45 11.45 11.38 11.42 1,300 -0.03(-0.26%)
Jul 18, 2003 11.48 11.50 11.45 11.45 400 +0.03(+0.26%)
Jul 17, 2003 11.41 11.42 11.33 11.42 2,500 -0.08(-0.70%)
Jul 16, 2003 11.66 11.66 11.50 11.50 2,000 -0.16(-1.37%)
Jul 15, 2003 11.84 11.84 11.65 11.66 1,600 -0.24(-2.02%)
Jul 14, 2003 11.79 11.90 11.71 11.90 2,400 +0.08(+0.68%)
Jul 11, 2003 11.75 11.87 11.75 11.82 1,600 +0.02(+0.17%)
Jul 10, 2003 11.72 11.80 11.65 11.80 1,900 +0.04(+0.34%)
Jul 09, 2003 11.91 11.92 11.76 11.76 2,400 -0.19(-1.59%)
Jul 08, 2003 11.92 11.95 11.74 11.95 2,500 +0.08(+0.67%)
Jul 07, 2003 12.04 12.05 11.80 11.87 2,600 -0.09(-0.75%)
Jul 03, 2003 12.04 12.04 11.96 11.96 900 -0.13(-1.08%)
Jul 02, 2003 12.13 12.13 11.98 12.09 2,900 -0.08(-0.66%)
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.