$5.40 -0.09 (%) American Realty Investors Inc - NYSE

Nov. 21, 2014 | 03:55 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ARL historical data

Date Open High Low Close Volume
4/23/20122.772.782.702.785,163
4/23/20120.640.640.640.645,225
4/20/20123.103.112.712.807,799
4/20/20120.640.640.640.640
4/19/20123.003.042.743.0019,634
4/19/20120.640.640.640.64360
4/18/20122.783.222.662.9521,062
4/18/20120.640.640.640.640
4/17/20123.193.252.652.8525,078
4/17/20120.640.640.640.640
4/16/20122.313.052.303.0526,712
4/16/20120.640.640.640.640
4/13/20122.362.362.302.341,450
4/13/20120.650.650.640.646,092
4/12/20122.612.802.352.4019,760
4/12/20120.650.650.650.650
4/11/20122.283.042.152.5039,256
4/11/20120.660.660.660.660
4/10/20122.332.552.212.309,340
4/10/20120.650.650.650.650
4/9/20122.412.412.152.377,670
4/9/20120.650.650.650.650
4/5/20122.562.562.272.2812,055
4/5/20120.650.650.650.65739
4/4/20122.462.802.262.5045,291
4/4/20120.670.670.670.67647
4/3/20121.862.781.862.4193,508
4/3/20120.700.700.670.6711,887
4/2/20121.701.801.701.803,890
4/2/20120.680.680.680.68366
3/30/20121.631.701.631.705,025
3/30/20120.680.680.680.680
3/29/20121.611.651.591.652,600
3/29/20120.680.680.680.681,000
3/28/20121.501.611.501.513,332
3/28/20120.670.670.670.670
3/27/20121.591.591.591.591,846
3/27/20120.670.670.670.670
3/26/20121.421.581.421.5812,470
3/26/20120.670.670.670.67500
3/23/20121.501.501.501.500
3/23/20120.670.670.670.675,000
3/22/20121.501.501.501.500
3/22/20120.700.700.700.7016,527
3/21/20121.531.531.481.501,644
3/21/20120.670.690.670.6916,500
3/20/20121.531.561.481.522,879
3/20/20120.670.670.670.678,000
3/19/20121.501.501.501.50369
3/19/20120.670.670.670.67512
3/16/20121.531.551.491.552,942
3/16/20120.670.670.670.670
3/15/20121.501.551.491.491,178
3/15/20120.670.670.670.67500
3/14/20121.581.581.581.580
3/14/20120.670.670.670.670
3/13/20121.581.581.561.586,068
3/13/20120.680.680.680.681,756
3/12/20121.551.581.551.581,602
3/12/20120.680.680.680.680
3/9/20121.451.571.261.563,401
3/9/20120.680.680.680.6846
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
Trading Center