American Realty Investors Inc $5.89

down 0.00


21/8/2014 03:37 PM  |  NYSE : ARL  
Industries : Real Estate / Property Management
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ARL historical data

Date Open High Low Close Volume
3/31/20140.500.500.500.500
3/28/20149.819.829.549.54906
3/28/20140.460.530.460.5323,000
3/27/20149.939.939.799.833,298
3/27/20140.460.460.460.460
3/26/20149.699.909.629.908,319
3/26/20140.490.490.470.4728,000
3/25/20149.659.799.659.774,598
3/25/20140.490.490.490.4946
3/24/201410.1410.259.659.8617,954
3/24/20140.480.480.480.48100
3/21/201410.1710.359.6510.0021,037
3/21/20140.520.530.520.535,184
3/20/20149.8210.329.659.9422,244
3/20/20140.500.510.500.512,500
3/19/201410.1010.109.859.851,039
3/19/20140.470.470.460.4610,009
3/18/201410.1010.159.9910.141,821
3/18/20140.460.470.460.475,300
3/17/20149.8710.319.7510.009,747
3/17/20140.470.470.470.470
3/14/20149.8410.449.609.7215,753
3/14/20140.470.470.470.470
3/13/201410.4010.469.649.7824,984
3/13/20140.470.470.470.475,008
3/12/20148.8010.488.5110.4624,669
3/12/20140.470.470.470.470
3/11/20149.659.659.199.307,028
3/11/20140.460.460.460.460
3/10/20149.379.749.119.745,739
3/10/20140.460.460.460.4671,556
3/7/201410.6010.6010.3010.482,001
3/7/20140.450.450.450.45332
3/6/201410.0010.9910.0010.1514,526
3/6/20140.450.450.450.4510,001
3/5/20149.769.929.759.892,758
3/5/20140.450.450.450.45331
3/4/20149.859.859.859.85803
3/4/20140.450.450.450.4543,500
3/3/20149.859.859.749.802,529
3/3/20140.450.450.450.45166
2/28/20149.239.809.239.802,388
2/28/20140.460.460.460.469
2/27/20149.859.859.689.751,743
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
Trading Center