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 (%)
Jul 29, 2022 16.74 16.74 15.41 15.46 4,200 -1.19(-7.15%)
Jul 28, 2022 16.65 16.65 16.65 16.65 397 +0.57(+3.54%)
Jul 27, 2022 15.45 16.08 15.45 16.08 990 +0.83(+5.44%)
Jul 26, 2022 15.47 15.50 15.11 15.25 7,252 -0.04(-0.26%)
Jul 25, 2022 15.39 15.39 15.29 15.29 864 -0.15(-0.97%)
Jul 22, 2022 15.00 15.44 15.00 15.44 6,776 +0.63(+4.25%)
Jul 21, 2022 14.20 15.64 14.15 14.81 23,612 +0.80(+5.71%)
Jul 20, 2022 14.18 14.25 13.91 14.01 2,531 -0.15(-1.06%)
Jul 19, 2022 13.82 14.18 13.75 14.16 2,799 +0.08(+0.57%)
Jul 18, 2022 14.32 14.38 13.88 14.08 2,346 -0.14(-0.98%)
Jul 15, 2022 14.13 14.27 13.77 14.22 4,792 +0.38(+2.75%)
Jul 14, 2022 13.92 14.29 13.75 13.84 5,706 -0.34(-2.40%)
Jul 13, 2022 13.90 14.38 13.90 14.18 4,136 +0.10(+0.71%)
Jul 12, 2022 14.24 14.50 14.08 14.08 3,533 -0.05(-0.35%)
Jul 11, 2022 14.23 14.47 14.05 14.13 2,525 -0.27(-1.87%)
Jul 08, 2022 14.44 14.60 14.13 14.40 2,222 -0.06(-0.41%)
Jul 07, 2022 14.32 14.70 14.01 14.46 12,152 +0.39(+2.77%)
Jul 06, 2022 14.09 14.23 13.90 14.07 5,050 -0.10(-0.71%)
Jul 05, 2022 13.78 14.20 13.77 14.17 12,098 +0.29(+2.09%)
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.