$6.18 0.00 (%) American Realty Investors Inc - New York Stock Exchange, Inc.

Jan. 20, 2017 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ARL historical data

Date Open High Low Close Volume
1/20/20176.186.296.186.181,615
1/19/20176.206.336.206.261,278
1/18/20175.936.265.936.142,288
1/17/20175.705.795.705.79248
1/13/20175.835.835.575.57682
1/12/20175.705.755.605.75505
1/11/20175.755.755.755.75165
1/10/20175.555.955.555.844,326
1/9/20175.505.565.505.561,061
1/6/20175.515.515.515.51150
1/5/20175.255.415.255.412,283
1/4/20175.255.255.225.221,410
1/3/20175.175.255.175.1817,926
12/30/20165.175.175.025.172,097
12/29/20165.165.255.165.183,259
12/28/20165.135.245.135.242,332
12/27/20165.175.175.175.17185
12/23/20165.135.155.135.151,830
12/22/20165.245.245.195.214,677
12/21/20165.155.305.055.2613,263
12/20/20165.025.244.925.2317,291
12/19/20165.295.294.985.075,787
12/16/20165.605.605.215.2915,374
12/15/20165.765.815.605.656,932
12/14/20165.705.925.645.772,523
12/13/20166.046.045.755.821,532
12/12/20165.946.075.926.071,074
12/9/20166.006.016.006.011,366
12/8/20165.886.105.885.935,938
12/7/20165.906.035.705.874,574
12/6/20165.986.055.685.988,080
12/5/20165.765.985.735.952,504
12/2/20165.915.915.875.901,904
12/1/20166.356.355.905.902,976
11/30/20166.106.456.106.45400
11/29/20165.976.035.976.011,054
11/28/20166.076.076.076.07533
11/25/20166.206.206.006.00577
11/23/20165.866.065.866.061,332
11/22/20165.735.865.695.86794
11/21/20166.466.515.705.703,498
11/18/20166.766.766.466.462,967
11/17/20166.756.756.516.751,286
11/16/20166.456.696.456.581,619
11/15/20167.177.176.696.69497
11/14/20167.507.537.267.263,807
11/11/20167.637.637.597.592,373
11/10/20167.057.717.057.717,703
11/9/20166.706.906.506.721,877
11/8/20166.506.686.456.671,629
11/7/20166.456.636.456.63997
11/4/20166.526.526.526.520
11/3/20166.526.526.526.52173
11/2/20166.526.526.526.52440
11/1/20166.706.706.626.62868
10/31/20166.706.706.706.7094
10/28/20166.706.706.706.70655
10/27/20166.436.736.436.731,084
10/26/20166.436.436.436.43178
10/25/20166.566.566.566.56100
10/24/20166.916.916.686.814,738
10/21/20166.797.056.797.05218
10/20/20166.947.006.947.00214
10/19/20167.267.266.697.056,016
10/18/20167.127.377.127.141,200
10/17/20167.097.227.097.111,293
10/14/20167.477.487.087.105,144
10/13/20167.477.647.477.50536
10/12/20167.587.587.587.58683
10/11/20167.607.607.457.48835
10/10/20167.697.937.677.741,169
10/7/20167.697.697.697.69277
10/6/20167.477.717.477.651,422
10/5/20167.507.707.367.633,247
10/4/20167.657.737.657.652,397
10/3/20167.827.857.457.825,275
9/30/20167.507.817.507.812,284
9/29/20167.317.507.177.5014,286
9/28/20167.477.507.057.2449,310
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
  • Showing 1-100 of 2,380 items
  • 1
  • 2
  • 3
  • ...
  • 24
  • >>
Trading Center