AMERICAN REALTY INVESTORS $4.21

down -0.01


21/5/2013 04:21 PM  |  NYSE : ARL  |  Industries : Real Estate and Rental and Leasing / Lessors of Real Estate
Type:

ARL historical data

Date Open High Low Close Volume
5/20/2013 4.21 4.23 4.21 4.22 69
5/17/2013 4.15 4.23 4.12 4.23 201
5/16/2013 4.20 4.20 3.94 4.14 72
5/15/2013 4.25 4.25 3.96 4.16 137
5/14/2013 4.38 4.99 4.23 4.25 391
5/13/2013 4.25 4.33 4.11 4.33 368
5/10/2013 4.00 4.24 4.00 4.13 275
5/9/2013 4.11 4.11 4.00 4.00 84
5/8/2013 4.05 4.05 4.02 4.05 21
5/7/2013 4.10 4.14 4.02 4.11 226
5/6/2013 4.07 4.09 3.90 4.08 71
5/3/2013 4.07 4.07 3.83 4.07 62
5/2/2013 4.07 4.07 3.90 3.90 12
5/1/2013 4.05 4.07 3.95 4.07 36
4/30/2013 3.99 4.07 3.99 4.05 127
4/29/2013 3.76 4.10 3.76 4.00 251
4/26/2013 4.00 4.00 3.95 4.00 20
4/25/2013 3.77 4.00 3.75 4.00 84
4/24/2013 3.80 3.85 3.80 3.85 29
4/23/2013 3.69 4.25 3.69 3.86 193
4/22/2013 3.65 3.84 3.60 3.60 44
4/19/2013 3.60 3.79 3.60 3.79 13
4/18/2013 3.60 3.70 3.60 3.70 12
4/17/2013 3.71 3.78 3.60 3.60 49
4/16/2013 3.97 4.00 3.52 3.91 27
4/15/2013 3.75 3.85 3.75 3.85 17
4/12/2013 3.91 3.92 3.91 3.91 39
4/11/2013 4.00 4.00 3.91 4.00 30
4/10/2013 4.20 4.36 3.95 4.06 39
4/9/2013 3.76 4.37 3.76 4.20 46
4/8/2013 3.90 3.90 3.90 3.90 17
4/5/2013 4.18 4.20 4.18 4.20 9
4/4/2013 4.00 4.00 4.00 4.00 0
4/3/2013 4.00 4.00 4.00 4.00 4
4/2/2013 4.15 4.15 4.15 4.15 0
4/1/2013 4.13 4.16 4.13 4.15 37
3/28/2013 4.02 4.18 3.84 4.12 97
3/27/2013 3.93 3.93 3.93 3.93 1
3/26/2013 3.70 3.70 3.70 3.70 0
3/25/2013 3.60 3.70 3.60 3.70 11
3/22/2013 3.57 3.57 3.55 3.55 6
3/21/2013 3.62 3.62 3.62 3.62 1
3/20/2013 3.63 3.70 3.60 3.60 46
3/19/2013 3.75 3.75 3.69 3.69 4
3/18/2013 4.15 4.15 3.60 3.86 217
3/15/2013 3.60 4.14 3.60 4.14 68
3/14/2013 3.67 3.67 3.59 3.61 36
3/13/2013 3.54 3.54 3.54 3.54 0
3/12/2013 3.50 3.55 3.50 3.54 28
3/11/2013 3.50 3.50 3.43 3.50 22
3/8/2013 3.48 3.50 3.47 3.47 39
3/7/2013 3.40 3.40 3.40 3.40 1
3/6/2013 3.42 3.46 3.35 3.35 25
3/5/2013 3.40 3.46 3.26 3.46 71
3/4/2013 3.35 3.40 3.35 3.40 20
3/1/2013 3.26 3.26 3.25 3.25 27
2/28/2013 3.35 3.35 3.35 3.35 3
2/27/2013 3.32 3.35 3.29 3.35 127
2/26/2013 3.25 3.33 3.25 3.33 20
2/25/2013 3.26 3.26 3.25 3.25 6
2/22/2013 3.35 3.35 3.35 3.35 4
2/21/2013 3.30 3.36 3.17 3.35 216
2/20/2013 3.23 3.30 3.16 3.30 27
2/19/2013 3.00 3.35 3.00 3.23 146
2/15/2013 3.00 3.00 2.92 3.00 14
2/14/2013 2.83 2.94 2.83 2.94 9
2/13/2013 2.80 2.80 2.77 2.77 4
2/12/2013 2.78 2.84 2.76 2.76 44
2/11/2013 2.78 2.78 2.78 2.78 14
2/8/2013 2.76 2.78 2.76 2.78 6
2/7/2013 2.76 2.76 2.76 2.76 4
2/6/2013 2.77 2.77 2.77 2.77 0
2/5/2013 2.77 2.78 2.77 2.77 4
2/4/2013 2.78 2.78 2.77 2.77 2
2/1/2013 2.76 2.78 2.76 2.78 7
1/31/2013 2.77 2.79 2.76 2.76 9
1/30/2013 2.83 2.83 2.83 2.83 0
1/29/2013 2.92 2.92 2.83 2.83 3
1/28/2013 2.91 2.91 2.91 2.91 0
1/25/2013 2.91 2.91 2.91 2.91 0
1/24/2013 2.91 2.94 2.91 2.91 14
1/23/2013 2.98 3.69 2.91 2.91 9
1/22/2013 2.94 2.94 2.88 2.89 20
1/18/2013 2.76 2.79 2.76 2.76 53
1/17/2013 2.71 2.71 2.71 2.71 2
1/16/2013 2.75 2.75 2.75 2.75 0
1/15/2013 2.75 2.75 2.75 2.75 4
1/14/2013 2.72 2.77 2.72 2.76 8
1/11/2013 2.77 2.85 2.77 2.78 24
1/10/2013 2.86 2.86 2.73 2.75 290
1/9/2013 2.89 2.90 2.79 2.85 10
1/8/2013 2.84 2.84 2.76 2.79 16
1/7/2013 2.76 2.93 2.76 2.93 71
1/4/2013 2.89 2.89 2.89 2.89 0
1/3/2013 3.05 3.05 2.71 2.89 22
1/2/2013 2.79 2.93 2.79 2.93 10
12/31/2012 3.09 3.09 2.73 2.73 4
12/28/2012 2.76 2.76 2.76 2.76 0
12/27/2012 2.76 2.76 2.76 2.76 2
12/26/2012 2.76 2.80 2.76 2.80 14
Marketplace
Trading Center