American Realty Investors Inc $9.28

up +0.03


15/4/2014 06:40 PM  |  NYSE : ARL  
Industries : Real Estate / Property Management
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ARL historical data

Date Open High Low Close Volume
11/23/20098.458.508.278.275,800
11/20/20098.358.398.278.272,300
11/19/20098.468.468.358.381,900
11/18/20098.418.598.418.41800
11/17/20098.408.598.358.511,700
11/16/20098.909.008.358.523,600
11/13/20098.908.978.768.761,600
11/12/20099.429.428.768.774,500
11/11/20099.629.629.309.401,600
11/10/20099.609.609.509.50700
11/9/20099.679.709.649.703,300
11/6/20099.699.699.559.671,000
11/5/20099.369.859.149.835,800
11/4/20099.809.809.069.073,600
11/3/20099.569.569.359.553,800
11/2/20099.949.949.599.616,700
10/30/200910.0110.159.869.886,500
10/29/200910.0410.149.9710.106,200
10/28/20099.9710.019.9710.003,800
10/27/200910.0210.069.8510.004,700
10/26/200911.0211.049.909.997,500
10/23/200911.2011.2010.8510.991,600
10/22/200911.3511.3511.2511.253,700
10/21/200911.5311.6311.3711.476,300
10/20/200911.7111.7111.4811.581,700
10/19/200911.7311.7411.7311.74400
10/16/200911.5211.7011.5011.603,300
10/15/200911.9011.9011.3911.601,800
10/14/200912.2912.3511.8512.034,000
10/13/200912.1312.2312.1312.23600
10/12/200912.1412.1412.0312.05500
10/9/200912.1912.1912.0712.101,300
10/8/200911.1812.5611.1812.135,800
10/7/200911.0811.1811.0811.184,200
10/6/200910.9011.0710.9011.03800
10/5/200911.0111.0510.7711.007,500
10/2/200911.1811.2011.0511.051,900
10/1/200911.4811.4811.3011.301,900
9/30/200911.3111.5711.3011.575,700
9/29/200911.2011.3311.2011.33600
9/28/200911.1011.1410.9711.142,700
9/25/200911.2211.2210.8411.142,000
9/24/200911.5611.5611.2711.283,400
9/23/200912.0312.0311.6011.61900
9/22/200912.2712.2712.0912.091,100
9/21/200912.3012.3012.1912.19400
9/18/200912.1912.6012.1912.2512,500
9/17/200912.2212.2412.1512.151,600
9/16/200912.1112.1812.1112.181,300
9/15/200912.0112.2512.0112.16900
9/14/200911.7612.1611.2512.163,200
9/11/200911.3611.7311.3611.701,200
9/10/200911.2511.4211.1211.422,800
9/9/200911.1111.2011.1111.202,000
9/8/200910.8511.0310.8011.033,000
9/4/200910.8610.9510.8610.881,000
9/3/200910.8810.8810.8610.86500
9/2/200910.8510.9210.8110.92900
9/1/200912.1812.2110.8410.854,900
8/31/200912.3013.2311.9512.2812,300
8/28/200913.9513.9513.4013.402,100
8/27/200913.5514.0613.5014.003,700
8/26/200913.5613.7813.5613.75700
8/25/200913.4313.5013.4313.481,500
8/24/200912.2413.4012.2013.409,500
8/21/200911.5512.2011.5512.205,500
8/20/200911.2511.4011.2511.40400
8/19/200911.1011.1410.9811.131,400
8/18/200911.2811.2811.0011.08900
8/17/200911.2511.2511.1111.112,200
8/14/200911.7811.7811.3811.383,100
8/13/200911.5011.7311.5011.701,000
8/12/200911.7011.8011.5011.732,600
8/11/200912.0712.0711.7011.712,300
8/10/200912.3612.4312.0012.007,500
8/7/200912.6012.6012.2512.423,300
8/6/200912.1012.2512.0912.251,600
8/5/200912.0412.2012.0412.161,900
8/4/200912.3212.3312.0412.154,700
8/3/200912.3412.3412.1812.231,200
7/31/200912.2512.3312.1112.192,600
7/30/200912.0012.1511.9612.155,000
7/29/200911.5011.9611.5011.961,000
7/28/200911.3811.6311.3811.631,400
7/27/200911.3011.4011.3011.40400
7/24/200911.2411.4411.2011.443,000
7/23/200911.2411.2410.8311.243,500
7/22/200911.1511.3011.0511.241,900
7/21/200911.3811.3811.1511.282,000
7/20/200911.3411.3811.2811.382,300
7/17/200911.3811.3811.1811.322,600
7/16/200911.3111.3411.2011.34700
7/15/200910.7011.2910.7011.295,900
7/14/200910.6010.6010.5810.58200
7/13/200910.4910.5010.3510.503,700
7/10/200910.2310.3810.2310.38700
7/9/200910.2410.3010.1210.151,700
7/8/200910.4510.5010.2010.391,800
7/7/200910.5510.5510.1510.2711,900
7/6/200910.4010.4510.1510.152,500
Trading Center