$6.95 -0.06 (%) American Realty Investors Inc - NYSE

Aug. 31, 2015 | 02:06 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ARL historical data

Date Open High Low Close Volume
8/28/20157.097.157.017.011,453
8/28/20150.410.410.410.410
8/27/20157.397.407.127.129,531
8/27/20150.410.410.410.4155,000
8/26/20157.247.317.247.312,515
8/26/20150.400.400.400.405,747
8/25/20156.807.256.807.227,571
8/25/20150.390.390.390.3930,000
8/24/20156.506.716.506.718,126
8/24/20150.390.390.390.390
8/21/20156.426.696.426.696,774
8/21/20150.390.390.390.3930,000
8/20/20156.486.506.486.50792
8/20/20150.380.380.380.3860,000
8/19/20156.696.706.536.665,485
8/19/20150.390.390.390.390
8/18/20156.706.706.496.606,201
8/18/20150.380.390.380.3931,000
8/17/20156.656.806.656.6520,377
8/17/20150.340.340.340.340
8/14/20156.356.406.356.407,828
8/14/20150.340.340.340.340
8/13/20156.356.646.356.5510,291
8/13/20150.390.390.390.390
8/12/20156.356.406.356.403,169
8/12/20150.340.390.340.3919,000
8/11/20156.366.456.356.393,345
8/11/20150.330.330.330.330
8/10/20156.516.536.466.46600
8/10/20150.330.330.330.330
8/7/20156.646.646.486.634,152
8/7/20150.380.380.380.380
8/6/20156.756.876.616.804,107
8/6/20150.360.380.360.381,000
8/5/20156.606.796.486.709,270
8/5/20150.380.380.380.380
8/4/20155.466.855.456.3225,343
8/4/20150.340.380.340.383,550
8/3/20155.255.355.255.351,163
7/31/20155.055.225.025.207,087
7/31/20150.360.390.360.398,500
7/30/20154.855.314.845.255,258
7/30/20150.360.360.360.36500
7/29/20154.834.854.754.752,340
7/29/20150.340.370.300.3258,537
7/28/20154.804.804.724.72601
7/28/20150.350.390.340.3920,112
7/27/20154.654.654.654.650
7/27/20150.330.330.330.330
7/24/20154.754.834.654.659,246
7/24/20150.390.390.390.390
7/23/20154.314.644.314.5710,160
7/23/20150.350.390.340.3910,781
7/22/20154.394.394.094.207,466
7/22/20150.360.390.360.3939,793
7/21/20154.624.664.354.5015,532
7/21/20150.360.360.360.3625,000
7/20/20154.554.554.554.55263
7/20/20150.360.390.360.3911,000
7/17/20154.724.724.654.652,525
7/17/20150.390.390.390.390
7/16/20154.604.604.604.60383
7/16/20150.360.390.360.392,647
7/15/20154.574.594.554.552,626
7/15/20150.350.350.350.3919,272
7/14/20154.664.674.584.58601
7/14/20150.350.390.350.398,500
7/13/20154.554.614.554.61220
7/13/20150.350.350.350.3574,000
7/10/20154.614.614.614.61258
7/10/20150.350.350.350.359,849
7/9/20154.724.724.724.720
7/9/20150.350.350.350.350
7/8/20154.704.844.704.72409
7/8/20150.350.350.350.350
7/7/20154.754.774.644.643,402
7/7/20150.350.350.350.350
7/6/20154.804.854.754.751,263
7/6/20150.340.340.340.340
7/3/20150.330.330.330.330
7/2/20154.804.804.804.80135
7/2/20150.340.340.340.340
7/1/20154.814.814.814.81123
6/30/20154.894.894.854.85219
6/30/20150.340.340.340.340
6/29/20154.804.834.804.80830
6/29/20150.330.330.330.330
6/26/20154.804.814.804.801,373
6/26/20150.390.390.390.390
6/25/20154.834.904.754.754,657
6/25/20150.370.370.370.372,000
6/24/20154.824.904.824.84430
6/24/20150.330.330.330.330
6/23/20154.924.924.844.87888
6/23/20150.320.320.320.320
6/22/20154.854.854.814.84630
6/22/20150.390.390.390.390
6/19/20155.125.184.854.8531,376
6/19/20150.370.390.370.396,646
6/18/20155.005.065.005.003,028
  • Showing 1-100 of 2,518 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!