$6.44 0.00 (%) American Realty Investors Inc - New York Stock Exchange, Inc.

Jul. 26, 2016 | 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
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
6/8/20160.970.990.970.9920,000
6/7/20165.776.105.776.106,584
6/7/20160.970.970.970.9738,000
6/6/20165.405.835.405.8111,127
6/6/20160.960.960.960.960
6/3/20165.155.355.155.348,135
6/3/20160.960.960.960.9616,000
6/2/20165.105.375.105.372,934
6/2/20160.970.970.970.9763,000
6/1/20165.005.074.995.076,828
6/1/20160.960.960.960.964,000
5/31/20164.945.004.945.00618
5/31/20160.960.960.960.96400
5/30/20160.960.960.940.9679,833
5/27/20164.934.934.804.801,672
5/27/20160.960.960.950.9528,500
5/26/20164.845.004.845.001,890
5/26/20160.950.960.940.9517,162
5/25/20164.744.744.744.740
5/25/20160.940.940.940.9460,433
5/24/20164.734.754.734.744,902
5/24/20160.940.950.930.9547,940
5/23/20164.674.754.674.745,300
5/20/20164.674.674.674.67251
5/20/20160.940.940.930.9347,500
5/19/20164.624.634.624.63472
5/19/20160.940.940.940.9454,300
5/18/20164.664.664.634.631,024
5/18/20160.930.940.930.94207,414
5/17/20164.644.694.564.566,437
5/17/20160.930.930.920.93226,902
5/16/20164.704.704.694.691,777
5/16/20160.940.940.930.94176,000
5/13/20164.704.704.704.700
5/13/20160.910.950.900.94679,005
5/12/20164.704.704.704.70549
5/12/20160.470.470.470.47500
5/11/20164.444.444.444.44137
5/11/20160.480.480.480.48462
5/10/20164.564.564.564.56147
5/10/20160.480.480.480.4846
5/9/20164.954.954.644.647,356
5/9/20160.480.480.480.480
5/6/20164.945.074.945.071,538
  • Showing 1-100 of 2,502 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center