$4.85 -0.10 (%) American Realty Investors Inc - New York Stock Exchange, Inc.

Apr. 28, 2016 | 03:53 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ARL historical data

Date Open High Low Close Volume
12/6/20135.325.495.165.465,560
12/6/20130.390.390.390.39147
12/5/20135.375.545.335.406,000
12/5/20130.390.390.390.39528
12/4/20135.245.505.095.506,258
12/4/20130.370.380.370.382,164
12/3/20135.105.195.035.152,300
12/3/20130.370.370.370.370
12/2/20134.665.344.594.9010,249
12/2/20130.370.370.370.376,169
11/29/20134.504.674.504.671,304
11/29/20130.370.370.370.372,000
11/28/20130.370.370.370.370
11/27/20134.534.674.504.672,628
11/27/20130.390.390.390.3911,500
11/26/20135.075.074.854.852,466
11/26/20130.390.390.390.39500
11/25/20135.275.275.125.181,070
11/25/20130.390.430.390.438,702
11/22/20134.825.184.825.052,700
11/22/20130.390.390.390.390
11/21/20134.694.844.624.773,663
11/21/20130.370.380.360.3815,300
11/20/20135.065.065.005.001,500
11/20/20130.320.380.320.3813,193
11/19/20135.125.125.075.071,100
11/19/20130.390.390.380.3812,000
11/18/20135.265.345.035.038,588
11/18/20130.380.380.380.381,093
11/15/20135.395.705.175.514,200
11/15/20130.410.410.410.411,277
11/14/20135.866.055.605.877,283
11/14/20130.430.430.410.4129,200
11/13/20136.006.025.815.815,183
11/13/20130.430.430.430.43600
11/12/20135.846.005.565.884,597
11/12/20130.480.480.480.481,225
11/11/20135.156.045.155.848,301
11/11/20130.430.430.430.430
11/8/20135.165.315.165.181,499
11/8/20130.430.430.430.43323
11/7/20136.606.605.155.156,220
11/7/20130.420.420.420.422,684
11/6/20135.336.025.335.816,996
11/6/20130.420.420.420.420
11/5/20135.155.605.155.435,748
11/5/20130.430.430.430.430
11/4/20135.265.285.155.201,136
11/4/20130.430.430.430.430
11/1/20135.255.285.155.154,000
11/1/20130.430.430.430.4392
10/31/20135.305.305.305.303,150
10/31/20130.430.430.430.43860
10/30/20135.155.205.155.20400
10/30/20130.460.470.460.472,463
10/29/20135.165.165.165.160
10/29/20130.410.410.410.410
10/28/20135.165.165.165.16900
10/28/20130.430.430.430.430
10/25/20135.155.165.155.16855
10/25/20130.460.470.460.475,000
10/24/20135.155.155.155.15400
10/24/20130.460.460.460.4613,046
10/23/20135.155.155.155.150
10/23/20130.460.460.460.467,184
10/22/20135.155.155.155.15230
10/22/20130.440.490.440.4978,869
10/21/20135.155.255.135.251,800
10/21/20130.420.420.420.4263
10/18/20135.095.095.095.091,600
10/18/20130.420.420.420.420
10/17/20135.165.165.165.16375
10/17/20130.420.420.420.42231
10/16/20135.165.165.165.16794
10/16/20130.410.430.410.4355,839
10/15/20135.165.165.165.16231
10/15/20130.420.420.400.4071,648
10/14/20135.145.165.145.152,714
10/11/20135.355.355.295.33300
10/11/20130.440.440.420.4324,506
10/10/20135.465.465.095.272,668
10/10/20130.440.440.440.447,000
10/9/20135.365.475.365.44800
10/9/20130.430.430.430.430
10/8/20135.285.475.095.376,715
10/8/20130.440.440.430.434,452
10/7/20135.055.495.005.2315,413
10/7/20130.420.420.420.429
10/4/20135.205.454.904.9416,682
10/4/20130.440.440.430.4311,000
10/3/20134.925.004.725.007,571
10/3/20130.440.440.440.440
10/2/20134.714.964.614.846,596
10/2/20130.440.440.430.433,000
10/1/20134.575.004.574.7313,654
10/1/20130.440.440.440.442,589
9/30/20134.824.904.514.582,782
9/30/20130.440.440.440.4421,846
9/27/20134.894.894.724.72485
9/27/20130.440.440.440.440
Trading Center