$5.21 -0.03 (%) American Realty Investors Inc - NYSE

Dec. 24, 2014 | 12:26 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ARL historical data

Date Open High Low Close Volume
8/4/20146.466.536.246.271,789
8/1/20146.556.566.556.55791
8/1/20140.420.420.420.420
7/31/20146.566.586.556.551,762
7/31/20140.430.430.420.4215,462
7/30/20146.636.816.556.696,034
7/30/20140.430.430.430.43251
7/29/20146.566.726.556.556,840
7/29/20140.420.420.420.420
7/28/20146.706.716.556.661,768
7/28/20140.420.420.420.423,230
7/25/20146.776.776.666.72601
7/25/20140.420.420.420.420
7/24/20146.646.806.556.657,936
7/24/20140.420.420.420.42277
7/23/20146.516.686.496.561,900
7/23/20140.420.420.420.421
7/22/20146.466.586.456.452,865
7/22/20140.420.420.420.42192
7/21/20146.536.536.526.53599
7/21/20140.420.420.420.420
7/18/20146.456.496.456.46818
7/18/20140.420.420.420.420
7/17/20146.606.606.516.531,169
7/17/20140.420.420.420.4273
7/16/20146.726.796.576.622,442
7/16/20140.420.420.420.4214,000
7/15/20146.836.866.606.612,148
7/15/20140.420.420.420.4283,000
7/14/20146.856.936.796.906,971
7/14/20140.420.420.420.420
7/11/20146.906.916.776.852,392
7/11/20140.420.420.420.420
7/10/20146.796.936.786.813,685
7/10/20140.420.420.420.42231
7/9/20146.946.946.826.822,604
7/9/20140.430.430.430.43300
7/8/20147.007.006.806.873,565
7/8/20140.430.430.430.43138
7/7/20146.857.006.857.00805
7/7/20140.420.420.420.42184
7/4/20140.420.420.420.420
7/3/20147.007.006.836.901,280
7/3/20140.420.420.420.420
7/2/20146.947.076.947.072,000
7/2/20140.420.420.420.422,339
7/1/20146.786.846.766.841,128
6/30/20146.706.856.706.763,048
6/30/20140.430.430.430.43605
6/27/20146.906.986.746.982,538
6/27/20140.420.420.420.42733
6/26/20146.866.986.736.934,643
6/26/20140.420.420.420.429
6/25/20146.716.896.716.782,197
6/25/20140.430.430.420.42100,020
6/24/20146.926.926.666.662,950
6/24/20140.440.440.440.44693
6/23/20146.906.906.786.851,621
6/23/20140.430.430.430.43397
6/20/20146.936.936.716.711,880
6/20/20140.430.430.430.430
6/19/20146.406.816.406.813,614
6/19/20140.430.430.430.430
6/18/20146.386.386.296.361,688
6/18/20140.480.480.480.480
6/17/20146.366.366.256.333,679
6/17/20140.480.480.480.482,200
6/16/20146.436.436.216.213,742
6/16/20140.440.440.440.440
6/13/20146.166.456.046.334,003
6/13/20140.440.440.440.440
6/12/20146.516.606.416.415,097
6/12/20140.440.440.440.440
6/11/20146.546.706.426.518,179
6/11/20140.440.440.440.440
6/10/20146.486.556.436.515,540
6/10/20140.440.440.440.440
6/9/20146.366.616.356.512,749
6/9/20140.440.440.440.440
6/6/20146.446.606.306.479,017
6/6/20140.440.440.440.440
6/5/20146.336.576.336.443,768
6/5/20140.440.440.440.4492
6/4/20146.576.576.316.402,861
6/4/20140.440.440.440.4446
6/3/20146.316.406.136.396,114
6/3/20140.440.440.440.44185
6/2/20146.376.406.306.402,339
6/2/20140.450.450.450.456,147
5/30/20146.656.656.446.444,224
5/30/20140.450.450.450.45508
5/29/20146.146.726.146.5210,322
5/29/20140.450.450.450.4514
5/28/20146.056.156.046.102,366
5/28/20140.450.450.450.450
5/27/20146.056.055.685.7615,815
5/27/20140.450.450.450.450
5/26/20140.450.450.450.450
5/23/20146.046.046.006.002,310
5/23/20140.450.450.450.451,617
  • Showing 201-300 of 2,523 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 26
  • >>
Trading Center