$5.70 -0.06 (%) American Realty Investors Inc - NYSE

Sep. 19, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ARL historical data

Date Open High Low Close Volume
9/19/20145.805.855.555.7012,658
9/19/20140.410.410.410.4132,638
9/18/20146.026.065.755.7614,644
9/18/20140.410.410.410.410
9/17/20145.396.365.395.9058,300
9/17/20140.420.420.420.420
9/16/20145.235.305.225.304,732
9/16/20140.420.420.420.420
9/15/20145.225.385.225.337,209
9/15/20140.410.410.410.4113,000
9/12/20145.135.235.095.239,318
9/12/20140.410.410.410.410
9/11/20145.135.265.105.212,592
9/11/20140.410.410.410.410
9/10/20145.105.205.105.131,251
9/10/20140.420.430.420.4331,820
9/9/20145.495.525.145.1418,085
9/9/20140.400.450.400.4374,048
9/8/20145.605.615.435.491,965
9/8/20140.400.400.400.40300
9/5/20145.665.795.665.684,946
9/5/20140.430.430.420.4241,500
9/4/20145.865.865.705.744,464
9/4/20140.430.430.430.432,387
9/3/20145.835.995.835.991,267
9/3/20140.430.430.430.430
9/2/20145.905.905.705.721,974
9/2/20140.430.430.430.431,793
8/29/20145.736.035.705.963,022
8/29/20140.420.420.420.420
8/28/20145.885.885.695.732,490
8/28/20140.420.420.420.421,508
8/27/20145.765.855.765.85291
8/27/20140.410.430.410.43176,476
8/26/20145.755.855.735.761,925
8/26/20140.420.420.410.414,956
8/25/20145.655.695.655.651,452
8/25/20140.420.420.420.4236
8/22/20145.725.825.675.821,698
8/22/20140.420.420.420.420
8/21/20145.846.005.775.8910,823
8/21/20140.420.420.420.420
8/20/20145.945.945.945.9417
8/20/20140.410.410.410.410
8/19/20145.946.085.945.9411,458
8/19/20140.420.430.420.4313,500
8/18/20146.016.085.945.941,976
8/18/20140.430.430.430.43277
8/15/20146.006.006.006.00600
8/15/20140.430.430.430.430
8/14/20146.036.056.006.00700
8/14/20140.430.430.430.4325,000
8/13/20145.946.115.946.006,308
8/13/20140.420.420.420.420
8/12/20146.116.115.945.94697
8/12/20140.410.410.410.410
8/11/20145.746.055.746.052,277
8/11/20140.410.410.410.410
8/8/20146.036.035.895.891,866
8/8/20140.410.410.410.410
8/7/20146.096.316.056.1317,149
8/7/20140.410.410.410.410
8/6/20146.106.146.106.14335
8/6/20140.420.420.420.42600
8/5/20146.456.456.196.2119,957
8/5/20140.410.410.410.410
8/4/20146.466.536.246.271,789
8/1/20146.556.566.556.55791
8/1/20140.420.420.420.420
7/31/20146.566.586.556.551,762
7/31/20140.430.430.420.4215,462
7/30/20146.636.816.556.696,034
7/30/20140.430.430.430.43251
7/29/20146.566.726.556.556,840
7/29/20140.420.420.420.420
7/28/20146.706.716.556.661,768
7/28/20140.420.420.420.423,230
7/25/20146.776.776.666.72601
7/25/20140.420.420.420.420
7/24/20146.646.806.556.657,936
7/24/20140.420.420.420.42277
7/23/20146.516.686.496.561,900
7/23/20140.420.420.420.421
7/22/20146.466.586.456.452,865
7/22/20140.420.420.420.42192
7/21/20146.536.536.526.53599
7/21/20140.420.420.420.420
7/18/20146.456.496.456.46818
7/18/20140.420.420.420.420
7/17/20146.606.606.516.531,169
7/17/20140.420.420.420.4273
7/16/20146.726.796.576.622,442
7/16/20140.420.420.420.4214,000
7/15/20146.836.866.606.612,148
7/15/20140.420.420.420.4283,000
7/14/20146.856.936.796.906,971
7/14/20140.420.420.420.420
7/11/20146.906.916.776.852,392
7/11/20140.420.420.420.420
7/10/20146.796.936.786.813,685
  • Showing 1-100 of 2,525 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center