AMERICAN REALTY INVESTORS $4.03

down -0.17


23/5/2013 04:23 PM  |  NYSE : ARL  |  Industries : Real Estate and Rental and Leasing / Lessors of Real Estate
Type:

ARL historical data

Date Open High Low Close Volume
8/11/2008 8.15 8.25 8.05 8.08 50
8/8/2008 8.09 8.35 8.09 8.15 52
8/7/2008 8.18 8.20 8.01 8.08 36
8/6/2008 8.10 8.34 8.10 8.13 76
8/5/2008 8.09 8.24 8.09 8.14 52
8/4/2008 8.29 8.29 8.00 8.03 22
8/1/2008 8.50 8.50 8.25 8.37 18
7/31/2008 8.20 8.52 8.05 8.36 48
7/30/2008 8.13 8.48 8.13 8.37 99
7/29/2008 8.25 8.50 8.10 8.23 288
7/28/2008 8.00 8.25 8.00 8.13 73
7/25/2008 8.05 8.25 7.95 7.95 76
7/24/2008 8.20 8.40 8.00 8.01 320
7/23/2008 7.93 8.29 7.93 8.28 14
7/22/2008 8.00 8.00 7.93 7.93 22
7/21/2008 8.04 8.04 7.90 7.97 22
7/18/2008 8.21 8.35 8.21 8.30 49
7/17/2008 8.25 8.33 8.15 8.17 18
7/16/2008 8.23 8.31 8.23 8.31 11
7/15/2008 8.40 8.40 8.25 8.25 17
7/14/2008 8.64 8.64 8.50 8.50 12
7/11/2008 9.12 9.25 8.90 8.94 55
7/10/2008 9.25 9.33 8.90 9.01 48
7/9/2008 9.30 9.43 9.15 9.33 49
7/8/2008 9.30 9.45 9.30 9.40 33
7/7/2008 9.45 9.80 9.30 9.32 176
7/2/2008 9.53 10.05 9.50 9.72 53
7/1/2008 9.60 9.95 9.49 9.50 59
6/30/2008 9.65 9.65 9.35 9.48 53
6/27/2008 9.47 9.85 9.35 9.56 218
6/26/2008 9.60 9.60 9.40 9.50 49
6/25/2008 9.65 9.80 9.65 9.70 4
6/24/2008 9.38 9.50 9.29 9.50 29
6/23/2008 9.40 9.45 9.31 9.33 22
6/20/2008 9.62 9.80 9.28 9.34 127
6/19/2008 10.19 10.25 9.50 9.51 89
6/18/2008 10.10 10.10 9.92 10.00 11
6/17/2008 10.20 10.40 9.79 9.92 114
6/16/2008 10.91 10.92 10.15 10.16 27
6/13/2008 10.85 11.10 10.85 11.05 23
6/12/2008 10.89 10.89 10.89 10.89 1
6/11/2008 11.00 11.08 10.95 11.00 8
6/10/2008 11.00 11.16 11.00 11.08 10
6/9/2008 11.53 11.53 11.15 11.16 31
6/6/2008 11.71 11.87 11.50 11.50 26
6/5/2008 11.87 11.97 11.75 11.86 74
6/4/2008 11.80 11.99 11.75 11.78 22
6/3/2008 11.87 11.89 11.87 11.89 4
6/2/2008 12.00 12.00 11.68 11.93 89
5/30/2008 12.00 12.05 11.92 11.94 53
5/29/2008 11.81 12.06 11.65 11.86 152
5/28/2008 11.62 12.10 11.62 11.96 39
5/27/2008 11.79 11.80 11.65 11.67 43
Marketplace
Trading Center