American Realty Investors Inc $9.44

down -0.02


24/4/2014 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
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
7/2/200911.1911.1910.2010.2011,800
7/1/200910.5511.4010.3011.2913,300
6/30/200910.6710.6710.2010.2013,000
6/29/200911.1411.1410.2410.4741,700
6/26/200910.2012.0010.1011.50219,600
6/25/200910.3210.4110.1110.195,800
6/24/200910.4010.4010.2610.273,300
6/23/200910.4310.4310.2010.252,800
6/22/200910.7010.7510.1010.307,000
6/19/200910.4010.6510.4010.65700
6/18/200910.5510.5510.2010.252,200
6/17/200910.5010.5010.3010.411,600
6/16/200910.6010.6010.3510.391,300
6/15/200910.5910.7010.3410.701,800
6/12/200910.6510.6510.4910.491,000
6/11/200910.8010.8110.3210.408,400
6/10/200911.0011.0010.7010.762,200
6/9/200911.7611.8010.8611.004,700
6/8/200911.6011.7711.6011.772,500
6/5/200911.7811.8011.6211.621,600
6/4/200911.6511.7111.5911.691,300
6/3/200911.4111.8211.4111.6220,600
6/2/200911.2011.3811.2011.382,400
6/1/200910.9311.2110.9311.102,600
5/29/200911.4511.4510.9010.902,300
5/28/200911.4611.5711.4611.461,200
5/27/200911.4611.5911.4611.48800
5/26/200911.4411.6311.4411.521,000
5/22/200911.1011.6511.1011.466,700
5/21/200911.6511.8611.4711.513,600
5/20/200911.3411.7411.3411.742,100
5/19/200911.2711.3411.2611.342,100
5/18/200910.9111.1110.9111.116,300
5/15/200911.0011.0211.0011.021,100
5/14/200911.0011.1110.7711.002,700
5/13/200910.6110.8210.6110.822,100
5/12/200911.1111.1111.0011.051,600
5/11/200910.8911.1110.8911.11900
5/8/200910.5110.9910.5110.931,800
5/7/200910.4810.5810.4310.431,500
5/6/20099.7610.339.7610.331,900
5/5/20099.689.709.689.70300
5/4/20099.669.669.669.66100
5/1/20099.699.699.629.66600
4/30/20099.799.799.799.79100
4/29/20099.629.629.629.620
4/28/20099.629.629.629.620
4/27/20099.669.669.629.62300
4/24/20099.669.669.669.660
Trading Center