$5.33 +0.10 (%) American Realty Investors Inc - NYSE

Sep. 15, 2014 | 03:52 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ARL historical data

Date Open High Low Close Volume
4/23/20140.460.460.460.460
4/22/20149.359.599.269.499,826
4/22/20140.460.460.460.460
4/21/20149.409.419.149.3516,064
4/21/20140.460.460.460.4692
4/17/20149.199.559.109.3327,137
4/17/20140.460.460.460.4692
4/16/20149.089.649.009.3418,345
4/16/20140.450.450.450.450
4/15/20149.079.289.079.285,551
4/15/20140.460.460.460.460
4/14/20149.099.319.099.25963
4/14/20140.460.460.460.460
4/11/20149.019.589.019.3310,216
4/11/20140.460.460.460.460
4/10/20149.229.639.149.3915,537
4/10/20140.470.470.470.470
4/9/20149.399.889.079.2328,755
4/9/20140.470.470.470.470
4/8/20149.369.609.369.554,766
4/8/20140.460.460.460.460
4/7/20149.889.979.489.9018,635
4/7/20140.480.480.450.459,092
4/4/20149.459.769.329.7211,402
4/4/20140.510.510.510.511,700
4/3/20149.519.919.519.803,113
4/3/20140.510.510.510.51920
4/2/20148.929.548.929.465,867
4/2/20140.540.540.510.5414,420
4/1/20149.389.529.259.454,723
4/1/20140.530.570.530.5711,225
3/31/20149.619.619.449.461,854
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
  • Showing 201-300 of 2,523 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 26
  • >>
Trading Center