$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
12/24/20122.712.732.712.731,556
12/24/20120.580.600.570.6039,379
12/21/20122.762.762.762.761,670
12/21/20120.560.560.560.5625,462
12/20/20122.712.832.712.832,314
12/20/20120.580.580.580.58277
12/19/20122.823.022.792.7916,393
12/19/20120.600.600.560.562,930
12/18/20122.792.792.792.79600
12/18/20120.550.550.550.550
12/17/20122.712.712.712.711,600
12/17/20120.540.580.540.588,756
12/14/20122.722.722.712.722,000
12/14/20120.580.580.580.581,092
12/13/20122.782.782.702.715,991
12/13/20120.570.580.570.584,079
12/12/20122.782.802.752.771,482
12/12/20120.580.580.520.525,726
12/11/20122.972.972.972.970
12/11/20120.520.520.520.52461
12/10/20122.743.152.742.975,844
12/10/20120.520.650.520.6436,700
12/7/20122.882.992.882.99505
12/7/20120.490.500.490.507,282
12/6/20123.003.002.842.84730
12/6/20120.470.470.470.47462
12/5/20122.762.762.762.76100
12/5/20120.460.460.460.460
12/4/20122.762.762.732.76765
12/4/20120.460.460.460.46424
12/3/20122.752.802.702.703,132
12/3/20120.460.460.460.4612
11/30/20122.852.962.852.92948
11/30/20120.440.440.440.4492
11/29/20123.323.333.003.008,703
11/29/20120.440.440.440.440
11/28/20123.003.053.003.002,700
11/28/20120.440.440.440.440
11/27/20122.892.892.892.890
11/27/20120.440.440.440.440
11/26/20122.892.892.892.890
11/26/20120.440.440.440.441,500
11/23/20122.892.892.892.890
11/23/20120.440.500.440.507,924
11/22/20120.480.500.480.5030,000
11/21/20122.892.892.892.890
11/21/20120.450.450.450.45435
11/20/20122.682.962.682.893,056
11/20/20120.440.440.440.441,017
11/19/20122.682.692.682.68600
11/19/20120.440.440.440.44184
11/16/20122.672.682.672.68769
11/16/20120.440.440.440.44123
11/15/20122.712.712.602.601,218
11/15/20120.440.440.440.445,105
11/14/20122.812.902.692.69734
11/14/20120.440.450.440.4412,027
11/13/20122.932.932.802.802,044
11/13/20120.430.440.430.4415,200
11/12/20122.962.962.962.960
11/12/20120.450.450.450.459
11/9/20122.902.962.792.962,930
11/9/20120.420.470.420.4710,700
11/8/20123.073.072.932.97700
11/8/20120.420.420.420.42277
11/7/20123.013.013.003.013,531
11/7/20120.480.480.420.428,500
11/6/20123.013.033.013.01961
11/6/20120.480.480.480.480
11/5/20123.263.263.013.021,329
11/5/20120.480.480.480.4846
11/2/20123.153.153.153.150
11/2/20120.500.500.500.503,184
11/1/20123.323.323.153.15400
11/1/20120.510.510.510.5146
10/31/20123.053.233.013.221,242
10/31/20120.490.490.490.4992
10/30/20120.510.510.510.510
10/29/20120.490.490.490.495,000
10/26/20123.243.243.083.14500
10/26/20120.510.520.510.5234,183
10/25/20123.123.293.103.104,421
10/25/20120.490.490.490.4917
10/24/20123.293.363.293.34769
10/24/20120.490.490.490.49230
10/23/20123.043.523.023.3716,801
10/23/20120.500.500.500.5025,000
10/22/20123.333.332.903.0212,994
10/22/20120.490.490.490.490
10/19/20123.393.433.343.433,834
10/19/20120.490.490.490.490
10/18/20123.443.443.393.39600
10/18/20120.490.490.490.490
10/17/20123.513.513.353.355,228
10/17/20120.520.520.510.5110,000
10/16/20123.003.553.003.4025,056
10/16/20120.510.510.510.510
10/15/20123.203.202.723.0014,078
10/15/20120.510.510.510.5127
10/12/20123.083.502.963.416,718
Trading Center