$7.49 +0.18 (%) American Realty Investors Inc - New York Stock Exchange, Inc.

Sep. 28, 2016 | 10:54 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ARL historical data

Date Open High Low Close Volume
9/27/20167.497.607.207.317,869
9/26/20167.437.647.397.506,765
9/23/20167.317.607.307.504,745
9/22/20166.777.636.777.4313,603
9/21/20167.007.046.706.754,205
9/20/20166.927.186.916.995,205
9/19/20167.007.106.907.057,799
9/16/20165.877.295.857.2921,056
9/15/20165.726.185.726.1811,310
9/14/20165.916.245.645.735,868
9/13/20166.556.595.905.915,540
9/12/20166.026.545.816.48104,118
9/9/20165.526.085.195.9328,738
9/8/20165.715.715.325.3927,955
9/7/20165.575.735.575.706,168
9/6/20165.835.835.485.6621,333
9/2/20165.956.075.605.6316,970
9/1/20165.926.095.856.0019,210
8/31/20165.736.245.715.9436,708
8/30/20165.615.775.595.705,779
8/29/20165.605.625.525.583,569
8/26/20165.665.805.665.671,065
8/25/20165.715.775.505.663,944
8/24/20166.056.095.615.7812,393
8/23/20165.715.935.535.9115,260
8/22/20165.935.935.675.702,444
8/19/20166.136.155.895.894,980
8/18/20166.486.486.066.272,283
8/17/20166.546.706.506.591,133
8/16/20165.946.335.936.3218,108
8/15/20165.845.965.845.904,202
8/12/20165.856.085.825.8219,680
8/11/20166.016.145.545.9042,476
8/10/20166.346.545.956.145,052
8/9/20166.886.896.306.454,808
8/8/20166.837.016.656.742,810
8/5/20166.846.846.756.7641,263
8/4/20166.676.846.676.84924
8/3/20166.656.866.656.6515,374
8/2/20166.596.606.586.601,250
8/1/20166.596.616.546.54766
7/29/20166.456.456.396.424,003
7/28/20166.476.526.426.44511
7/27/20166.436.576.356.352,274
7/26/20166.476.476.426.44982
7/25/20166.486.486.456.45891
7/22/20166.516.586.036.1612,612
7/21/20166.656.656.476.582,853
7/20/20166.776.866.436.864,413
7/19/20166.786.786.506.65913
7/18/20166.877.096.536.8312,023
7/15/20166.756.756.756.75115
7/14/20166.786.786.786.78213
7/13/20167.087.107.087.10345
7/12/20166.857.216.767.046,492
7/11/20166.606.846.576.8450,722
7/11/20161.021.051.021.057,900
7/8/20166.556.556.556.550
7/8/20161.021.021.021.020
7/7/20166.506.586.376.552,598
7/7/20161.021.021.021.02300
7/6/20166.036.575.996.5613,460
7/6/20161.021.031.021.0211,654
7/5/20166.706.706.526.587,346
7/5/20161.021.021.021.02920
7/4/20161.031.031.031.030
7/1/20166.656.656.446.6517,179
6/30/20166.607.056.606.7810,042
6/30/20161.021.031.011.0396,700
6/29/20166.906.906.536.604,615
6/29/20161.051.051.001.02125,014
6/28/20165.996.855.996.8450,487
6/28/20161.001.051.001.0375,800
6/27/20165.405.975.295.9713,261
6/27/20160.991.050.991.05113,700
6/24/20165.866.135.285.9066,088
6/24/20160.981.000.981.00123,092
6/23/20165.826.135.615.8075,283
6/23/20160.980.980.980.980
6/22/20165.655.855.525.7534,374
6/22/20160.980.980.980.9821,500
6/21/20165.475.675.475.521,175
6/21/20160.980.990.980.9925,000
6/20/20165.315.625.305.488,128
6/20/20160.970.970.970.973,000
6/17/20165.255.645.125.3222,264
6/17/20160.970.980.970.9812,442
6/16/20164.915.284.915.152,692
6/16/20160.970.970.970.973,500
6/15/20165.355.635.135.147,479
6/15/20160.970.970.970.97145,500
6/14/20165.735.755.295.4151,386
6/14/20160.980.980.970.9733,036
6/13/20166.596.595.715.7220,824
6/13/20160.990.990.980.9920,500
6/10/20166.146.686.146.5912,094
6/10/20160.990.990.990.992,000
6/9/20166.246.476.116.4712,034
6/9/20160.990.990.990.9920,323
6/8/20165.636.295.636.137,902
  • Showing 1-100 of 2,459 items
  • 1
  • 2
  • 3
  • ...
  • 25
  • >>
Trading Center