American Realty Investors Inc $5.89

down -0.07


2/9/2014 10:33 AM  |  NYSE : ARL  
Industries : Real Estate / Property Management
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ARL historical data

Date Open High Low Close Volume
6/21/20120.470.470.470.478,629
6/20/20121.641.641.641.641,000
6/20/20120.470.480.470.4826,500
6/19/20121.751.761.701.763,905
6/19/20120.420.460.400.4644,000
6/18/20121.901.901.871.87843
6/18/20120.450.460.410.412,500
6/15/20121.992.111.902.004,193
6/15/20120.410.410.410.410
6/14/20121.961.961.961.96200
6/14/20120.430.430.430.4318
6/13/20121.961.961.961.96183
6/13/20120.480.480.430.4310,616
6/12/20121.991.991.991.99244
6/12/20120.450.450.450.453,350
6/11/20121.962.051.962.031,959
6/11/20120.530.530.520.523,000
6/8/20121.951.951.951.95100
6/8/20120.530.530.530.530
6/7/20122.152.152.052.051,306
6/7/20120.530.530.530.53370
6/6/20122.142.202.142.20344
6/6/20120.540.540.540.540
6/5/20122.002.002.002.000
6/5/20120.530.530.530.539
6/4/20122.052.052.002.0013,765
6/4/20120.530.530.530.530
6/1/20122.132.252.042.106,360
6/1/20120.530.530.530.530
5/31/20122.222.222.222.22162
5/31/20120.520.520.520.520
5/30/20122.552.562.402.403,851
5/30/20120.500.500.500.500
5/29/20122.672.672.562.561,500
5/29/20120.610.620.610.625,000
5/28/20120.450.720.430.6135,217
5/25/20122.692.692.692.690
5/25/20120.450.450.450.450
5/24/20122.692.692.692.69300
5/24/20120.500.500.500.505,092
5/23/20122.802.802.702.701,400
5/23/20120.450.450.450.450
5/22/20122.692.832.672.801,296
5/22/20120.460.460.460.460
5/21/20122.702.722.672.722,716
5/18/20122.692.832.692.691,100
5/18/20120.450.450.450.450
5/17/20122.703.002.702.85800
5/17/20120.450.450.450.450
5/16/20122.673.062.662.906,718
5/16/20120.450.450.450.45138
5/15/20122.692.882.692.816,020
5/15/20120.490.500.490.507,500
5/14/20122.682.852.682.843,462
5/14/20120.510.510.410.4146,500
5/11/20122.862.862.862.860
5/11/20120.510.510.500.5017,600
5/10/20122.882.882.702.861,500
5/10/20120.510.530.510.5110,892
5/9/20122.923.032.923.004,809
5/9/20120.630.630.630.631,489
5/8/20122.702.902.702.859,565
5/8/20120.510.510.510.51277
5/7/20123.003.002.652.657,433
5/7/20120.510.510.510.510
5/4/20123.103.272.902.996,760
5/4/20120.600.600.600.600
5/3/20122.753.042.653.041,670
5/3/20120.650.650.620.6217,987
5/2/20122.982.982.622.6510,758
5/2/20120.650.650.650.65165
5/1/20122.963.112.963.053,691
5/1/20120.650.650.650.650
4/30/20122.943.182.852.926,842
4/30/20120.650.650.650.65101
4/27/20123.003.123.003.112,968
4/27/20120.650.650.650.650
4/26/20122.923.232.903.184,540
4/26/20120.650.650.650.650
4/25/20122.953.352.823.0045,145
4/25/20120.650.650.650.658,434
4/24/20122.813.012.712.724,113
4/24/20120.610.610.610.610
4/23/20122.772.782.702.785,163
4/23/20120.640.640.640.645,225
4/20/20123.103.112.712.807,799
4/20/20120.640.640.640.640
4/19/20123.003.042.743.0019,634
4/19/20120.640.640.640.64360
4/18/20122.783.222.662.9521,062
4/18/20120.640.640.640.640
4/17/20123.193.252.652.8525,078
4/17/20120.640.640.640.640
4/16/20122.313.052.303.0526,712
4/16/20120.640.640.640.640
4/13/20122.362.362.302.341,450
4/13/20120.650.650.640.646,092
4/12/20122.612.802.352.4019,760
4/12/20120.650.650.650.650
4/11/20122.283.042.152.5039,256
Trading Center