$5.21 -0.27 (%) American Realty Investors Inc - NYSE

Dec. 22, 2014 | 10:05 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ARL historical data

Date Open High Low Close Volume
5/21/20122.702.722.672.722,716
5/18/20122.692.832.692.691,100
5/18/20120.450.450.450.450
5/17/20122.703.002.702.85800
5/17/20120.450.450.450.450
5/16/20122.673.062.662.906,718
5/16/20120.450.450.450.45138
5/15/20122.692.882.692.816,020
5/15/20120.490.500.490.507,500
5/14/20122.682.852.682.843,462
5/14/20120.510.510.410.4146,500
5/11/20122.862.862.862.860
5/11/20120.510.510.500.5017,600
5/10/20122.882.882.702.861,500
5/10/20120.510.530.510.5110,892
5/9/20122.923.032.923.004,809
5/9/20120.630.630.630.631,489
5/8/20122.702.902.702.859,565
5/8/20120.510.510.510.51277
5/7/20123.003.002.652.657,433
5/7/20120.510.510.510.510
5/4/20123.103.272.902.996,760
5/4/20120.600.600.600.600
5/3/20122.753.042.653.041,670
5/3/20120.650.650.620.6217,987
5/2/20122.982.982.622.6510,758
5/2/20120.650.650.650.65165
5/1/20122.963.112.963.053,691
5/1/20120.650.650.650.650
4/30/20122.943.182.852.926,842
4/30/20120.650.650.650.65101
4/27/20123.003.123.003.112,968
4/27/20120.650.650.650.650
4/26/20122.923.232.903.184,540
4/26/20120.650.650.650.650
4/25/20122.953.352.823.0045,145
4/25/20120.650.650.650.658,434
4/24/20122.813.012.712.724,113
4/24/20120.610.610.610.610
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
Trading Center