$5.48 -0.11 (%) American Realty Investors Inc - NYSE

Dec. 19, 2014 | 03:58 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ARL historical data

Date Open High Low Close Volume
12/19/20145.375.485.215.483,896
12/19/20140.370.370.370.370
12/18/20145.445.705.335.598,172
12/18/20140.370.370.370.374,463
12/17/20145.255.255.255.250
12/17/20140.370.370.370.370
12/16/20145.215.335.215.254,979
12/16/20140.340.370.340.378,785
12/15/20145.205.275.205.202,684
12/15/20140.350.350.350.350
12/12/20144.995.054.995.0510,203
12/12/20140.360.360.330.3525,366
12/11/20144.904.984.864.9449,898
12/11/20140.370.370.360.3685,500
12/10/20144.995.004.995.00418
12/10/20140.370.370.370.37710
12/9/20145.095.094.854.863,017
12/9/20140.370.370.370.371,000
12/8/20145.205.205.045.102,643
12/8/20140.370.370.370.372,100
12/5/20145.255.255.215.21245
12/5/20140.370.370.370.3713,500
12/4/20145.675.705.045.2519,703
12/4/20140.370.370.370.37203
12/3/20145.865.865.865.86123
12/3/20140.370.370.370.371,501
12/2/20145.886.035.885.953,310
12/2/20140.380.380.380.3829,500
12/1/20146.086.085.855.975,016
12/1/20140.360.360.360.360
11/28/20146.396.406.156.2211,006
11/28/20140.360.360.360.360
11/27/20140.360.360.360.365,340
11/26/20145.165.995.165.995,170
11/26/20140.360.360.360.36413
11/25/20145.255.305.185.2414,128
11/25/20140.350.350.350.3521,813
11/24/20145.345.345.225.25980
11/24/20140.350.350.350.3538,091
11/21/20145.475.475.335.40441
11/21/20140.350.360.350.3573,593
11/20/20145.265.265.265.2643
11/20/20140.350.350.350.350
11/19/20145.505.505.495.49961
11/19/20140.370.380.350.35129,680
11/18/20145.505.535.505.501,274
11/18/20140.370.370.370.3711,443
11/17/20145.555.705.525.581,856
11/17/20140.370.370.370.370
11/14/20145.555.705.355.701,744
11/14/20140.370.370.370.372,000
11/13/20145.205.205.205.200
11/13/20140.340.340.340.34187
11/12/20145.355.355.305.30312
11/12/20140.340.340.340.349
11/11/20145.355.355.355.35236
11/11/20140.330.330.330.332,316
11/10/20145.235.235.235.23161
11/10/20140.330.330.330.332,000
11/7/20145.455.455.455.450
11/7/20140.330.330.330.330
11/6/20145.355.455.355.454,843
11/6/20140.330.330.330.33120
11/5/20145.195.455.195.4510,048
11/5/20140.300.300.300.300
11/4/20145.245.355.245.331,282
11/4/20140.290.290.290.290
11/3/20145.285.285.235.25862
11/3/20140.330.330.330.330
10/31/20145.335.335.335.33166
10/31/20140.370.370.370.370
10/30/20145.235.235.235.23200
10/30/20140.370.370.370.3760
10/29/20145.075.205.075.18900
10/29/20140.380.380.380.3818
10/28/20145.155.205.025.103,273
10/28/20140.370.370.370.3792
10/27/20145.195.195.005.00690
10/27/20140.390.390.370.38110,500
10/24/20145.245.245.245.240
10/24/20140.380.400.380.4010,030
10/23/20145.245.245.245.24300
10/23/20140.380.380.380.380
10/22/20145.355.355.325.32343
10/22/20140.410.410.410.411,030
10/21/20145.285.355.285.35211
10/21/20140.380.380.380.38462
10/20/20145.165.165.165.165
10/20/20140.380.380.380.3892
10/17/20145.185.185.185.18337
10/17/20140.380.380.380.381,046
10/16/20145.245.405.165.237,448
10/16/20140.380.380.380.380
10/15/20145.325.325.255.26997
10/15/20140.370.370.370.371,957
10/14/20145.325.345.325.321,388
10/14/20140.370.370.370.378
10/13/20145.385.385.335.33434
10/10/20145.325.445.325.441,253
10/10/20140.370.370.370.370
  • Showing 1-100 of 2,525 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center