American Realty Investors Inc $6.66

down -0.07


28/7/2014 02:17 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
12/21/20111.381.431.281.435,330
12/21/20110.670.670.670.6792
12/20/20111.431.431.261.3415,229
12/20/20110.670.670.670.674,235
12/19/20111.581.581.301.3911,828
12/19/20110.670.690.670.6715,503
12/16/20111.551.601.551.551,679
12/16/20110.750.760.750.761,500
12/15/20111.621.621.551.621,343
12/15/20110.670.670.670.670
12/14/20111.611.701.531.556,498
12/14/20110.670.670.670.67795
12/13/20111.611.651.611.61300
12/13/20110.670.670.670.6736
12/12/20111.611.611.611.61200
12/12/20110.700.700.700.701,052
12/9/20111.821.821.641.723,110
12/9/20110.700.700.700.7011,677
12/8/20111.941.941.751.843,893
12/8/20110.690.700.690.7013,562
12/7/20111.852.031.851.941,700
12/7/20110.680.680.680.683,880
12/6/20112.092.101.601.826,621
12/6/20110.670.670.670.6721,167
12/5/20112.072.252.072.209,935
12/5/20110.670.670.670.67500
12/2/20112.192.431.722.2582,056
12/2/20110.670.670.670.67277
12/1/20111.302.041.301.9526,151
12/1/20110.670.680.670.6816,237
11/30/20111.291.301.291.301,050
11/30/20110.680.680.680.682,609
11/29/20111.291.311.281.291,500
11/29/20110.680.680.680.681,277
11/28/20111.301.301.291.291,100
11/28/20110.670.670.670.6713,700
11/25/20111.351.351.351.35449
11/25/20110.720.720.720.72500
11/24/20110.680.680.670.6710,384
11/23/20111.281.371.281.371,400
11/23/20110.670.670.670.670
11/22/20111.371.371.281.361,414
11/22/20110.670.670.670.67184
11/21/20111.321.431.321.389,410
11/21/20110.670.670.670.670
11/18/20111.351.411.351.362,709
11/18/20110.690.690.660.6680,055
11/17/20111.361.391.361.39640
11/17/20110.760.760.650.6525,000
11/16/20111.351.361.251.361,885
11/16/20110.760.760.760.761,000
11/15/20111.411.441.301.424,720
11/15/20110.760.760.760.76938
11/14/20111.491.521.491.50996
11/14/20110.760.760.760.761,053
11/11/20111.431.471.431.47672
11/11/20110.760.760.760.760
11/10/20111.731.731.481.503,398
11/10/20110.770.770.760.762,424
11/9/20111.801.801.801.800
11/9/20110.790.790.790.794,220
11/8/20111.801.801.801.800
11/8/20110.780.780.780.780
11/7/20111.801.801.791.803,269
11/7/20110.760.760.760.764
11/4/20111.861.861.861.860
11/4/20110.750.750.750.752,000
11/3/20111.841.881.821.861,730
11/3/20110.750.830.750.8351,684
11/2/20111.931.931.931.930
11/2/20110.750.750.750.75924
11/1/20111.931.931.931.93406
11/1/20110.750.750.750.755,500
10/31/20111.721.941.681.945,105
10/31/20110.750.750.750.750
10/28/20111.921.921.921.920
10/28/20110.750.750.750.75250
10/27/20111.972.001.881.921,300
10/27/20110.870.870.750.758,880
10/26/20111.831.961.831.96550
10/26/20110.750.750.750.750
10/25/20111.871.871.801.831,503
10/25/20110.750.750.750.750
10/24/20112.002.002.002.001,327
10/24/20110.750.750.750.75184
10/21/20112.152.152.002.00650
10/21/20110.750.750.750.750
10/20/20112.012.102.002.10600
10/20/20110.750.750.750.750
10/19/20112.102.272.102.222,015
10/19/20110.750.750.750.750
10/18/20112.092.122.002.121,527
10/18/20110.750.750.750.750
10/17/20112.032.051.992.022,500
10/17/20110.750.750.750.750
10/14/20112.212.212.102.103,650
10/14/20110.870.870.870.877,000
10/13/20111.962.261.962.128,274
10/13/20110.750.750.750.750
10/12/20112.172.211.701.9521,434
Trading Center