$5.49 0.00 (%) American Realty Investors Inc - NYSE

Nov. 19, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ARL historical data

Date Open High Low Close Volume
9/13/20120.510.510.500.5021,500
9/12/20122.682.822.652.686,418
9/12/20120.520.520.510.5132,684
9/11/20122.502.672.402.6711,078
9/11/20120.520.520.520.52403
9/10/20122.302.482.302.392,500
9/10/20120.520.520.520.52487
9/7/20122.302.402.202.296,533
9/7/20120.520.520.520.5223,000
9/6/20122.202.352.202.225,800
9/6/20120.520.520.520.528,432
9/5/20122.222.222.112.201,328
9/5/20120.520.520.520.520
9/4/20122.002.232.002.155,728
9/4/20120.520.520.520.529,000
8/31/20122.132.162.032.075,443
8/31/20120.520.520.520.5221,500
8/30/20122.072.071.952.022,011
8/30/20120.520.520.520.528,000
8/29/20122.202.202.202.200
8/29/20120.520.520.520.5210,700
8/28/20122.142.202.132.202,044
8/28/20120.550.590.540.5431,155
8/27/20122.022.141.982.142,140
8/27/20120.550.550.550.550
8/24/20122.072.071.951.951,008
8/24/20120.550.550.550.55184
8/23/20122.112.132.112.13500
8/23/20120.550.550.540.5421,500
8/22/20121.972.141.962.051,913
8/22/20120.550.550.550.550
8/21/20121.931.931.921.92656
8/21/20120.540.550.540.552,700
8/20/20122.062.131.971.974,848
8/20/20120.540.540.540.540
8/17/20121.712.041.712.041,779
8/17/20120.540.540.540.540
8/16/20121.881.951.661.665,578
8/16/20120.540.540.540.540
8/15/20121.982.001.871.901,744
8/15/20120.530.530.530.530
8/14/20122.032.142.002.005,459
8/14/20120.530.530.530.530
8/13/20122.152.152.052.051,216
8/13/20120.520.520.520.525,092
8/10/20122.142.142.032.031,904
8/10/20120.520.520.510.515,100
8/9/20122.282.282.282.28500
8/9/20120.520.520.520.521,000
8/8/20122.062.062.062.060
8/8/20120.520.520.520.523,500
8/7/20122.082.082.062.06230
8/7/20120.510.510.510.5110,138
8/6/20122.102.102.102.10300
8/3/20122.132.142.052.05710
8/3/20120.510.510.510.512,500
8/2/20122.042.042.042.04190
8/2/20120.520.520.510.517,972
8/1/20122.092.092.092.090
8/1/20120.520.520.520.523,000
7/31/20121.962.321.962.092,951
7/31/20120.510.520.510.529,566
7/30/20121.982.251.962.244,607
7/30/20120.540.550.540.557,541
7/27/20121.951.951.951.950
7/27/20120.510.510.510.51440
7/26/20121.961.961.951.95900
7/26/20120.510.510.510.517,000
7/25/20122.022.122.022.12800
7/25/20120.500.690.500.5110,000
7/24/20121.961.961.961.960
7/24/20120.490.690.490.6910,000
7/23/20121.851.971.851.96969
7/23/20120.490.490.490.490
7/20/20121.991.991.991.990
7/20/20120.490.490.490.490
7/19/20121.902.071.901.991,200
7/19/20120.490.490.490.490
7/18/20121.851.851.851.85149
7/18/20120.490.520.490.5212,685
7/17/20121.831.851.761.851,427
7/17/20120.470.540.460.4831,500
7/16/20121.851.851.831.841,010
7/16/20120.470.470.470.473,000
7/13/20121.851.851.851.850
7/13/20120.470.470.470.475,000
7/12/20121.851.851.851.85498
7/12/20120.460.500.460.5020,477
7/11/20121.851.851.851.85100
7/11/20120.470.470.470.4717,304
7/10/20121.851.851.851.851,007
7/10/20120.470.480.470.484,500
7/9/20121.751.851.701.851,705
7/9/20120.500.500.470.477,554
7/6/20121.791.901.791.891,168
7/6/20120.500.500.500.50500
7/5/20121.971.971.971.970
7/5/20120.500.500.480.503,500
7/4/20120.470.500.470.5026,000
7/3/20122.012.011.971.97429
Trading Center