$5.39 +0.09 (%) American Realty Investors Inc - NYSE

Sep. 17, 2014 | 09:30 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ARL historical data

Date Open High Low Close Volume
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
2/9/20121.811.821.811.825,494
2/9/20120.720.720.720.722,500
2/8/20121.751.821.751.8112,108
2/8/20120.700.720.700.724,000
2/7/20121.741.771.691.756,360
2/7/20120.720.720.720.723,600
2/6/20121.691.751.691.741,571
2/6/20120.700.700.700.700
2/3/20121.771.791.671.7811,950
2/3/20120.700.700.700.7014
2/2/20121.761.771.761.771,447
2/2/20120.710.710.710.710
2/1/20121.741.761.741.767,458
2/1/20120.700.700.700.701,007
1/31/20121.611.741.611.741,513
1/31/20120.680.680.680.680
1/30/20121.731.731.711.732,345
1/30/20120.680.680.680.683,320
1/27/20121.711.741.711.743,490
1/27/20120.680.680.680.6892
1/26/20121.691.821.691.8213,551
1/26/20120.680.680.680.680
1/25/20121.681.701.631.698,717
1/25/20120.680.680.680.680
1/24/20121.501.751.501.698,130
1/24/20120.680.680.680.686
1/23/20121.701.701.501.507,056
1/23/20120.680.680.680.680
1/20/20121.751.751.751.750
1/20/20120.680.680.680.6811,500
1/19/20121.751.751.701.752,200
1/19/20120.670.800.670.805,424
1/18/20121.751.751.751.750
1/18/20120.700.700.700.702,262
1/17/20121.751.751.711.754,200
1/17/20120.670.670.670.67646
1/16/20120.670.670.670.6796
1/13/20121.651.751.651.752,335
1/13/20120.670.670.670.670
1/12/20121.721.721.721.721,500
1/12/20120.800.800.800.8012,500
1/11/20121.671.821.671.683,323
1/11/20120.660.660.660.660
1/10/20121.781.821.781.823,866
1/10/20120.660.660.660.6618
1/9/20121.831.831.701.704,177
1/9/20120.660.660.660.660
1/6/20121.831.981.771.7810,550
1/6/20120.660.800.660.8010,702
1/5/20122.002.041.781.7911,632
1/5/20120.650.680.650.684,027
1/4/20122.212.291.902.0538,335
1/4/20120.570.570.570.5792
1/3/20122.072.282.052.2037,784
1/3/20120.570.570.570.570
12/30/20111.512.081.501.8729,614
12/30/20110.670.670.670.67777
12/29/20111.402.001.401.5130,978
12/29/20110.670.670.670.6713
12/28/20111.351.501.301.355,715
12/28/20110.670.680.670.683,000
12/27/20111.501.501.491.502,000
12/23/20111.301.511.301.463,920
12/23/20110.670.670.670.67492
12/22/20111.441.441.291.294,729
12/22/20110.670.670.670.67665
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
Trading Center