$6.16 -0.42 (%) American Realty Investors Inc - New York Stock Exchange, Inc.

Jul. 22, 2016 | 03:59 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
2/27/20140.480.480.480.481,000
2/26/20149.859.859.699.701,941
2/26/20140.450.450.440.4447,000
2/25/20149.409.779.279.777,476
2/25/20140.490.500.450.452,092
2/24/20149.079.188.769.181,724
2/24/20140.440.440.440.446,474
2/21/20149.109.138.989.13853
2/21/20140.470.470.470.470
2/20/20149.859.859.529.531,174
2/20/20140.460.460.440.4445,000
2/19/20149.259.399.009.396,773
2/19/20140.470.470.470.470
2/18/20148.249.328.218.9019,071
2/18/20140.480.510.480.5120,000
2/14/20147.988.497.988.494,202
2/14/20140.450.450.450.450
2/13/20148.879.037.998.3417,335
2/13/20140.450.450.450.453,678
2/12/20149.619.858.868.8710,586
2/12/20140.460.460.460.460
2/11/20149.1710.349.179.4330,418
2/11/20140.450.450.450.450
2/10/20147.699.847.699.4742,741
2/10/20140.450.450.450.450
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
Trading Center