American Realty Investors Inc $6.55

down -0.11


29/7/2014 02:42 PM  |  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
3/8/20121.551.581.551.58544
3/8/20120.680.680.680.680
3/7/20121.521.571.521.554,626
3/7/20120.680.680.680.680
3/6/20121.451.541.451.54993
3/6/20120.710.710.690.698,321
3/5/20121.501.571.331.549,333
3/5/20120.710.710.710.710
3/2/20121.561.561.501.502,852
3/2/20120.710.710.710.710
3/1/20121.561.561.561.561,400
3/1/20120.710.710.710.710
2/29/20121.601.601.501.564,366
2/29/20120.710.710.710.713,036
2/28/20121.601.631.601.601,655
2/28/20120.710.710.710.711,536
2/27/20121.631.671.621.6610,792
2/27/20120.650.650.650.65277
2/24/20121.691.691.601.605,077
2/24/20120.710.710.640.6915,924
2/23/20121.631.641.631.63514
2/23/20120.710.710.710.71647
2/22/20121.601.691.601.65300
2/22/20120.710.710.710.7192
2/21/20121.711.711.611.7110,330
2/21/20120.710.710.710.71230
2/17/20121.831.831.671.768,160
2/17/20120.700.700.700.70184
2/16/20121.761.771.701.772,025
2/16/20120.700.700.700.700
2/15/20121.761.761.651.764,333
2/15/20120.700.700.700.70120
2/14/20121.821.821.741.763,688
2/14/20120.730.730.730.7310,309
2/13/20121.821.831.801.833,800
2/13/20120.730.730.730.730
2/10/20121.821.861.731.834,707
2/10/20120.720.720.720.725,000
2/9/20121.811.821.811.825,494
2/9/20120.720.720.720.722,500
2/8/20121.751.821.751.8112,108
2/8/20120.700.720.700.724,000
2/7/20121.741.771.691.756,360
2/7/20120.720.720.720.723,600
2/6/20121.691.751.691.741,571
2/6/20120.700.700.700.700
2/3/20121.771.791.671.7811,950
2/3/20120.700.700.700.7014
2/2/20121.761.771.761.771,447
2/2/20120.710.710.710.710
2/1/20121.741.761.741.767,458
2/1/20120.700.700.700.701,007
1/31/20121.611.741.611.741,513
1/31/20120.680.680.680.680
1/30/20121.731.731.711.732,345
1/30/20120.680.680.680.683,320
1/27/20121.711.741.711.743,490
1/27/20120.680.680.680.6892
1/26/20121.691.821.691.8213,551
1/26/20120.680.680.680.680
1/25/20121.681.701.631.698,717
1/25/20120.680.680.680.680
1/24/20121.501.751.501.698,130
1/24/20120.680.680.680.686
1/23/20121.701.701.501.507,056
1/23/20120.680.680.680.680
1/20/20121.751.751.751.750
1/20/20120.680.680.680.6811,500
1/19/20121.751.751.701.752,200
1/19/20120.670.800.670.805,424
1/18/20121.751.751.751.750
1/18/20120.700.700.700.702,262
1/17/20121.751.751.711.754,200
1/17/20120.670.670.670.67646
1/16/20120.670.670.670.6796
1/13/20121.651.751.651.752,335
1/13/20120.670.670.670.670
1/12/20121.721.721.721.721,500
1/12/20120.800.800.800.8012,500
1/11/20121.671.821.671.683,323
1/11/20120.660.660.660.660
1/10/20121.781.821.781.823,866
1/10/20120.660.660.660.6618
1/9/20121.831.831.701.704,177
1/9/20120.660.660.660.660
1/6/20121.831.981.771.7810,550
1/6/20120.660.800.660.8010,702
1/5/20122.002.041.781.7911,632
1/5/20120.650.680.650.684,027
1/4/20122.212.291.902.0538,335
1/4/20120.570.570.570.5792
1/3/20122.072.282.052.2037,784
1/3/20120.570.570.570.570
12/30/20111.512.081.501.8729,614
12/30/20110.670.670.670.67777
12/29/20111.402.001.401.5130,978
12/29/20110.670.670.670.6713
12/28/20111.351.501.301.355,715
12/28/20110.670.680.670.683,000
12/27/20111.501.501.491.502,000
Trading Center