$4.74 0.00 (%) American Realty Investors Inc - New York Stock Exchange, Inc.

May. 24, 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
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
5/6/20160.480.480.480.480
5/5/20164.804.804.804.80300
5/5/20160.480.480.480.480
5/4/20164.914.914.914.91545
5/4/20160.480.480.480.480
5/3/20165.085.085.085.0812
5/3/20160.480.480.480.481,462
5/2/20164.945.084.945.08801
5/2/20160.480.480.480.480
4/29/20164.854.854.854.850
4/29/20160.460.480.460.482,500
4/28/20164.854.954.854.851,457
4/28/20160.460.460.460.4624,000
4/27/20164.924.954.864.952,015
4/27/20160.460.460.460.462,000
4/26/20164.975.024.974.97664
4/26/20160.450.450.450.450
4/25/20164.564.904.524.9013,639
4/25/20160.440.450.440.4542,000
4/22/20164.634.634.634.630
4/22/20160.450.450.450.450
4/21/20165.125.124.634.636,006
4/21/20160.450.450.450.450
4/20/20165.155.165.105.10600
4/20/20160.450.450.450.4527,000
4/19/20165.075.255.035.159,088
4/19/20160.450.450.450.4555,361
4/18/20165.105.234.944.945,165
4/18/20160.440.440.440.44652
4/15/20165.105.105.035.093,149
4/15/20160.460.460.450.4542,424
4/14/20165.195.225.155.156,831
4/14/20160.490.490.490.490
4/13/20165.215.255.095.094,943
4/13/20160.490.490.490.499
4/12/20165.145.145.145.14208
4/12/20160.490.490.490.490
4/11/20165.275.275.215.213,499
4/11/20160.490.490.490.490
4/8/20165.225.225.215.211,110
4/8/20160.490.490.490.490
4/7/20165.065.065.065.060
4/7/20160.490.490.490.490
4/6/20164.915.064.915.063,182
4/6/20160.490.490.490.4916
4/5/20164.964.964.964.96602
4/5/20160.490.490.490.490
4/4/20164.855.004.855.005,989
4/4/20160.430.490.430.4931,000
4/1/20165.235.234.834.8510,648
4/1/20160.480.480.480.480
3/31/20165.335.335.145.144,731
3/31/20160.480.480.480.4892
3/30/20165.305.305.285.281,208
3/30/20160.480.480.480.480
3/29/20165.325.325.285.283,223
3/29/20160.440.480.440.4821,000
3/28/20165.265.335.265.281,461
3/28/20160.480.480.480.480
3/24/20164.455.094.455.095,579
3/24/20160.480.480.480.480
3/23/20164.274.274.274.2711
3/23/20160.480.480.480.480
3/22/20164.214.344.204.278,929
3/22/20160.480.480.480.480
3/21/20164.214.294.204.205,260
3/21/20160.480.480.480.480
3/18/20164.264.264.164.162,211
3/18/20160.480.480.480.480
3/17/20164.074.164.074.1211,837
3/17/20160.430.480.430.483,716
3/16/20164.474.473.913.9210,874
3/16/20160.490.490.490.490
3/15/20164.904.904.504.5022,281
  • Showing 1-100 of 2,513 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center