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 30, 2010 8.030 8.100 7.940 8.030 3,200 +0.13(+1.65%)
Jul 29, 2010 7.750 7.900 7.750 7.900 200 +0.03(+0.38%)
Jul 28, 2010 7.750 7.870 7.750 7.870 800 +0.20(+2.61%)
Jul 27, 2010 7.900 7.900 7.500 7.670 227 -0.23(-2.91%)
Jul 26, 2010 8.230 8.230 7.900 7.900 9,471 -0.12(-1.50%)
Jul 23, 2010 8.210 8.210 7.990 8.020 2,860 +0.02(+0.25%)
Jul 22, 2010 7.770 8.000 7.720 8.000 1,400 +0.15(+1.85%)
Jul 21, 2010 7.810 8.090 7.700 7.855 9,200 +0.10(+1.35%)
Jul 20, 2010 7.700 7.830 7.700 7.750 9,580 +0.00(+0.00%)
Jul 19, 2010 7.840 8.160 7.750 7.750 8,789 -0.13(-1.65%)
Jul 16, 2010 7.880 8.100 7.761 7.880 8,366 +0.07(+0.90%)
Jul 15, 2010 7.853 7.853 7.810 7.810 1,800 -0.03(-0.38%)
Jul 14, 2010 7.950 7.950 7.750 7.840 3,979 +0.06(+0.77%)
Jul 13, 2010 7.760 7.780 7.520 7.780 8,497 +0.03(+0.39%)
Jul 12, 2010 7.920 7.920 7.500 7.750 15,231 -0.17(-2.10%)
Jul 09, 2010 7.917 8.020 7.850 7.917 2,230 -0.19(-2.39%)
Jul 08, 2010 7.862 8.150 7.790 8.110 198 +0.27(+3.44%)
Jul 07, 2010 7.900 8.014 7.650 7.840 391 -0.28(-3.45%)
Jul 06, 2010 8.080 8.120 8.060 8.120 100 +0.12(+1.50%)
Jul 02, 2010 8.000 8.110 7.750 8.000 3,477 -0.12(-1.48%)
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.