$5.20 -0.05 (%) American Realty Investors Inc - NYSE

Jul. 31, 2015 | 03:58 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ARL historical data

Date Open High Low Close Volume
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
6/18/20150.370.370.370.370
6/17/20155.005.055.005.001,573
6/17/20150.370.370.370.370
6/16/20155.015.115.005.015,640
6/16/20150.370.370.370.370
6/15/20155.045.065.005.031,800
6/15/20150.370.370.370.370
6/12/20155.025.025.005.002,544
6/12/20150.370.370.370.370
6/11/20155.005.035.005.031,087
6/11/20150.370.370.370.370
6/10/20155.075.145.005.002,491
6/10/20150.370.370.370.370
6/9/20154.904.954.904.911,556
6/9/20150.370.370.370.370
6/8/20154.914.994.884.998,460
6/8/20150.400.400.400.400
6/5/20154.985.054.905.058,490
6/5/20150.370.400.370.408,500
6/4/20155.075.175.055.055,838
6/4/20150.370.370.370.370
6/3/20155.145.145.075.07469
6/3/20150.370.370.370.370
6/2/20155.105.195.005.0010,754
6/2/20150.370.390.370.377,425
6/1/20155.055.225.045.1410,987
6/1/20150.380.400.380.4016,500
5/29/20155.055.055.055.05101
5/29/20150.330.330.330.330
5/28/20155.085.145.085.14200
5/28/20150.330.330.330.330
5/27/20155.025.155.015.08707
5/27/20150.350.350.350.350
5/26/20155.085.085.005.005,322
5/26/20150.390.390.390.390
5/25/20150.370.390.370.397,990
5/22/20155.085.085.075.07353
5/22/20150.400.400.400.400
5/21/20155.015.015.015.010
  • Showing 1-100 of 2,521 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!