$4.36 0.00 (%) American Realty Investors Inc - NYSE

Feb. 8, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ARL historical data

Date Open High Low Close Volume
11/26/20150.500.500.500.500
11/25/20154.804.804.804.80144
11/25/20150.500.500.500.502,065
11/24/20154.824.894.824.89322
11/24/20150.500.500.500.504
11/23/20155.005.005.005.003,222
11/23/20150.500.500.500.500
11/20/20154.965.044.904.904,775
11/20/20150.500.500.500.501,057
11/19/20154.965.004.964.961,285
11/19/20150.500.550.480.5559,092
11/18/20155.095.094.964.961,674
11/18/20150.480.480.480.480
11/17/20155.115.125.085.12615
11/17/20150.480.480.480.480
11/16/20155.085.085.085.08123
11/16/20150.480.480.480.480
11/13/20155.245.245.245.24240
11/13/20150.430.480.430.489,500
11/12/20155.425.425.425.420
11/12/20150.450.450.450.450
11/11/20155.425.425.425.42144
11/11/20150.450.450.450.450
11/10/20155.405.405.405.40306
11/10/20150.450.450.450.4529,000
11/9/20155.605.605.475.481,061
11/9/20150.410.450.410.451,924
11/6/20155.555.555.555.551,174
11/6/20150.430.430.430.430
11/5/20155.535.555.485.501,148
11/5/20150.430.430.430.430
11/4/20155.435.435.435.43174
11/4/20150.400.430.400.4313,293
11/3/20155.575.595.535.531,102
11/3/20150.430.430.430.430
11/2/20155.165.655.155.502,399
11/2/20150.430.430.430.43500
10/30/20155.205.205.095.09313
10/30/20150.430.430.430.430
10/29/20154.965.104.965.103,716
10/29/20150.430.430.430.430
10/28/20154.975.004.964.962,326
10/28/20150.430.430.430.430
10/27/20155.345.345.105.123,243
10/27/20150.410.410.410.410
10/26/20155.505.505.235.233,824
10/26/20150.390.440.390.4427,700
10/23/20155.615.685.615.68285
10/23/20150.400.400.400.4020,000
10/22/20155.745.745.745.74229
10/22/20150.400.400.400.409,330
10/21/20155.855.885.835.833,997
10/21/20150.400.400.400.400
10/20/20156.106.105.805.9114,143
10/20/20150.410.410.410.416,083
10/19/20156.566.566.166.162,746
10/19/20150.400.400.400.400
10/16/20156.816.816.736.732,172
10/16/20150.400.400.400.4033,000
10/15/20156.816.956.816.95600
10/15/20150.400.400.400.4024,557
10/14/20156.966.966.966.960
10/14/20150.400.400.400.400
10/13/20157.007.006.966.961,095
10/13/20150.380.380.380.380
10/12/20157.037.037.037.03303
10/9/20157.007.007.007.000
10/9/20150.390.390.390.390
10/8/20157.087.087.087.080
10/8/20150.400.400.400.400
10/7/20157.017.197.007.082,643
10/7/20150.410.410.400.404,100
10/6/20157.027.027.027.020
10/6/20150.420.420.410.415,000
10/5/20157.027.027.017.02447
10/5/20150.380.420.380.4214,000
10/2/20157.037.037.037.03570
10/2/20150.370.370.370.370
10/1/20157.037.037.037.031,252
10/1/20150.370.370.370.370
9/30/20157.157.167.007.002,308
9/30/20150.370.370.370.370
9/29/20157.287.287.287.280
9/29/20150.370.370.370.370
9/28/20157.297.297.287.28445
9/28/20150.370.370.370.370
9/25/20157.287.287.287.28523
9/25/20150.370.370.370.370
9/24/20157.317.317.277.27975
9/24/20150.370.370.370.370
9/23/20157.247.377.247.37285
9/23/20150.370.370.370.370
9/22/20157.237.277.217.222,475
9/22/20150.370.370.370.370
9/21/20157.077.207.037.192,788
9/21/20150.410.410.410.410
9/18/20157.417.497.127.1211,108
9/18/20150.370.410.370.417,500
9/17/20157.497.497.497.491,767
9/17/20150.410.410.410.410
Trading Center