$5.18 0.00 (%) American Realty Investors Inc - NYSE

Oct. 17, 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
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
7/3/20120.450.450.450.450
7/2/20122.012.122.012.12631
6/29/20121.951.951.951.950
6/29/20120.450.450.450.450
6/28/20121.951.951.951.95100
6/28/20120.450.450.450.451,400
6/27/20121.951.961.951.96466
6/27/20120.450.470.450.477,500
6/26/20121.902.021.691.952,316
6/26/20120.420.420.420.420
6/25/20121.951.951.831.831,008
6/25/20120.420.420.420.420
6/22/20121.511.871.511.874,500
6/22/20120.420.420.420.420
6/21/20121.641.641.641.640
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
Trading Center