$5.14 +0.06 (%) American Realty Investors Inc - NYSE

May. 28, 2015 | 10:39 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ARL historical data

Date Open High Low Close Volume
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
5/21/20150.400.400.400.40527
5/20/20155.165.215.015.018,984
5/20/20150.370.370.370.374,448
5/19/20155.015.215.015.1615,346
5/19/20150.350.400.350.4010,738
5/18/20154.915.184.905.0725,315
5/15/20155.075.074.974.991,044
5/15/20150.330.330.330.330
5/14/20154.904.954.884.881,100
5/14/20150.330.330.330.330
5/13/20155.105.105.105.10500
5/13/20150.330.330.330.330
5/12/20154.934.934.934.93242
5/12/20150.360.360.360.360
5/11/20154.884.974.884.93955
5/11/20150.330.360.330.364,500
5/8/20154.954.954.884.88933
5/8/20150.330.360.330.363,092
5/7/20154.934.984.894.98625
5/7/20150.330.330.330.33277
5/6/20155.015.015.015.0120
5/6/20150.330.330.330.330
5/5/20154.885.014.885.01841
5/5/20150.350.360.350.363,924
5/4/20154.884.884.884.88352
5/4/20150.330.330.330.330
5/1/20154.924.924.924.92302
5/1/20150.360.360.360.360
4/30/20154.855.004.854.856,340
4/30/20150.330.360.330.363,600
4/29/20155.005.004.864.862,246
4/29/20150.360.360.360.360
4/28/20154.884.884.854.85343
4/28/20150.340.360.340.361,100
4/27/20154.864.944.854.894,316
4/27/20150.340.340.340.340
4/24/20155.385.424.664.8118,176
4/24/20150.360.360.360.360
4/23/20155.635.635.565.56252
4/23/20150.360.360.360.366,000
4/22/20155.925.955.815.814,494
4/22/20150.360.360.360.361,000
4/21/20155.755.755.755.75101
4/21/20150.330.360.330.3612,000
4/20/20155.725.765.705.76311
4/20/20150.320.320.320.320
4/17/20155.775.795.755.751,337
4/17/20150.310.310.310.310
4/16/20155.885.905.765.771,400
4/16/20150.310.310.310.310
4/15/20155.825.825.775.771,072
4/15/20150.310.310.310.310
4/14/20155.855.945.815.81868
4/14/20150.320.320.320.320
4/13/20155.505.905.505.901,737
4/13/20150.320.320.320.320
4/10/20155.505.505.455.451,303
4/10/20150.310.310.310.310
4/9/20155.365.415.365.41488
4/9/20150.310.310.310.31184
4/8/20155.185.255.155.251,427
4/8/20150.310.310.310.310
4/7/20155.205.215.175.171,495
4/7/20150.330.360.330.3616,000
4/6/20155.305.305.305.30242
4/6/20150.320.320.320.320
4/2/20155.415.415.275.271,070
4/2/20150.320.330.320.3322,587
4/1/20155.495.555.485.50615
4/1/20150.320.330.310.3350,878
3/31/20155.245.745.245.3914,103
3/31/20150.320.320.320.3264
3/30/20155.335.335.175.172,461
3/30/20150.320.340.320.344,092
3/27/20154.264.264.264.260
3/27/20150.320.320.320.320
3/26/20154.264.264.264.267
3/26/20150.320.320.320.320
3/25/20155.335.335.335.33170
3/25/20150.320.320.320.3292
3/24/20155.205.205.205.201,018
3/24/20150.320.320.320.320
3/23/20155.155.155.155.150
3/23/20150.300.300.300.300
3/20/20155.165.165.155.15805
3/20/20150.340.340.340.340
3/19/20155.255.255.195.19462
3/19/20150.320.340.320.345,135
3/18/20155.145.145.145.145,265
3/18/20150.310.310.310.3131
3/17/20155.085.085.055.081,132
3/17/20150.320.350.320.3491,327
  • Showing 1-100 of 2,519 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center