$6.84 0.00 (%) American Realty Investors Inc - New York Stock Exchange, Inc.

Jun. 28, 2016 | 04:00 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
2/7/20146.827.696.827.6914,029
2/7/20140.440.440.440.44109
2/6/20146.267.006.236.8211,714
2/6/20140.440.440.440.440
2/5/20146.386.496.236.342,611
2/5/20140.450.450.440.441,600
2/4/20146.446.486.286.446,950
2/4/20140.480.500.440.4410,184
2/3/20146.106.455.786.229,243
2/3/20140.430.430.430.432,000
1/31/20145.886.105.805.912,632
1/31/20140.420.420.420.420
1/30/20145.826.055.825.852,409
1/30/20140.420.420.420.422,083
1/29/20145.855.975.855.972,512
1/29/20140.430.430.420.423,618
1/28/20145.905.905.885.902,455
1/28/20140.420.420.420.420
1/27/20145.385.845.385.692,404
1/27/20140.420.420.420.420
1/24/20145.405.445.265.353,400
1/24/20140.420.420.400.4126,319
1/23/20145.505.505.295.484,302
1/23/20140.440.440.420.4341,800
1/22/20145.135.415.135.383,115
1/22/20140.440.440.440.4492
1/21/20145.135.345.135.344,301
1/21/20140.440.440.420.4213,200
1/20/20140.440.440.440.44569
1/17/20145.095.295.095.265,206
1/17/20140.490.520.490.499,372
1/16/20145.065.445.025.285,396
1/16/20140.440.440.440.440
1/15/20144.925.084.335.0334,242
1/15/20140.470.470.470.4712,184
1/14/20145.165.334.905.0910,204
1/14/20140.420.460.420.467,000
1/13/20145.235.455.165.355,577
1/13/20140.420.420.420.421,000
1/10/20145.045.414.815.405,919
1/10/20140.430.430.430.431,868
1/9/20145.065.215.065.092,760
1/9/20140.410.410.410.410
1/8/20144.905.154.785.123,218
1/8/20140.410.410.410.419,300
1/7/20145.095.275.025.145,534
1/7/20140.410.410.410.41748
1/6/20145.325.365.265.263,274
1/6/20140.420.420.420.422,874
1/3/20144.985.184.985.043,960
1/3/20140.430.430.420.4254,924
1/2/20145.135.395.065.324,687
1/2/20140.430.430.430.4313,500
12/31/20134.825.254.825.252,840
12/31/20130.430.430.430.4315,292
12/30/20134.854.984.804.811,283
12/30/20130.430.430.430.430
12/27/20134.935.064.854.868,170
12/27/20130.450.450.420.4211,945
12/26/20135.155.175.055.095,930
12/24/20135.215.225.215.211,623
12/24/20130.420.420.420.420
12/23/20134.965.274.895.103,709
12/23/20130.430.430.430.432,277
12/20/20135.015.354.965.1011,037
12/20/20130.430.430.430.431,155
12/19/20135.065.605.065.265,627
12/19/20130.430.450.430.4327,071
12/18/20135.735.755.385.444,854
12/18/20130.430.450.430.455,062
12/17/20135.735.805.505.806,691
12/17/20130.400.450.400.4520,703
12/16/20135.735.905.595.755,082
12/16/20130.390.420.390.4232,100
12/13/20135.605.905.515.905,678
12/13/20130.420.430.420.4310,277
12/12/20135.665.905.585.906,360
12/12/20130.390.390.390.39443
12/11/20135.525.715.375.7111,013
12/11/20130.390.390.390.390
12/10/20135.866.005.545.765,478
12/10/20130.390.390.390.390
12/9/20135.525.705.305.706,974
12/9/20130.400.400.400.407,529
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
Trading Center