$6.54 -0.15 (%) American Realty Investors Inc - NYSE

Sep. 2, 2015 | 12:37 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ARL historical data

Date Open High Low Close Volume
6/22/20150.390.390.390.390
6/19/20155.125.184.854.8531,376
6/19/20150.370.390.370.396,646
6/18/20155.005.065.005.003,028
6/18/20150.370.370.370.370
6/17/20155.005.055.005.001,573
6/17/20150.370.370.370.370
6/16/20155.015.115.005.015,640
6/16/20150.370.370.370.370
6/15/20155.045.065.005.031,800
6/15/20150.370.370.370.370
6/12/20155.025.025.005.002,544
6/12/20150.370.370.370.370
6/11/20155.005.035.005.031,087
6/11/20150.370.370.370.370
6/10/20155.075.145.005.002,491
6/10/20150.370.370.370.370
6/9/20154.904.954.904.911,556
6/9/20150.370.370.370.370
6/8/20154.914.994.884.998,460
6/8/20150.400.400.400.400
6/5/20154.985.054.905.058,490
6/5/20150.370.400.370.408,500
6/4/20155.075.175.055.055,838
6/4/20150.370.370.370.370
6/3/20155.145.145.075.07469
6/3/20150.370.370.370.370
6/2/20155.105.195.005.0010,754
6/2/20150.370.390.370.377,425
6/1/20155.055.225.045.1410,987
6/1/20150.380.400.380.4016,500
5/29/20155.055.055.055.05101
5/29/20150.330.330.330.330
5/28/20155.085.145.085.14200
5/28/20150.330.330.330.330
5/27/20155.025.155.015.08707
5/27/20150.350.350.350.350
5/26/20155.085.085.005.005,322
5/26/20150.390.390.390.390
5/25/20150.370.390.370.397,990
5/22/20155.085.085.075.07353
5/22/20150.400.400.400.400
5/21/20155.015.015.015.010
5/21/20150.400.400.400.40527
5/20/20155.165.215.015.018,984
5/20/20150.370.370.370.374,448
5/19/20155.015.215.015.1615,346
5/19/20150.350.400.350.4010,738
5/18/20154.915.184.905.0725,315
5/15/20155.075.074.974.991,044
5/15/20150.330.330.330.330
5/14/20154.904.954.884.881,100
5/14/20150.330.330.330.330
5/13/20155.105.105.105.10500
5/13/20150.330.330.330.330
5/12/20154.934.934.934.93242
5/12/20150.360.360.360.360
5/11/20154.884.974.884.93955
5/11/20150.330.360.330.364,500
5/8/20154.954.954.884.88933
5/8/20150.330.360.330.363,092
5/7/20154.934.984.894.98625
5/7/20150.330.330.330.33277
5/6/20155.015.015.015.0120
5/6/20150.330.330.330.330
5/5/20154.885.014.885.01841
5/5/20150.350.360.350.363,924
5/4/20154.884.884.884.88352
5/4/20150.330.330.330.330
5/1/20154.924.924.924.92302
5/1/20150.360.360.360.360
4/30/20154.855.004.854.856,340
4/30/20150.330.360.330.363,600
4/29/20155.005.004.864.862,246
4/29/20150.360.360.360.360
4/28/20154.884.884.854.85343
4/28/20150.340.360.340.361,100
4/27/20154.864.944.854.894,316
4/27/20150.340.340.340.340
4/24/20155.385.424.664.8118,176
4/24/20150.360.360.360.360
4/23/20155.635.635.565.56252
4/23/20150.360.360.360.366,000
4/22/20155.925.955.815.814,494
4/22/20150.360.360.360.361,000
4/21/20155.755.755.755.75101
4/21/20150.330.360.330.3612,000
4/20/20155.725.765.705.76311
4/20/20150.320.320.320.320
4/17/20155.775.795.755.751,337
4/17/20150.310.310.310.310
4/16/20155.885.905.765.771,400
4/16/20150.310.310.310.310
4/15/20155.825.825.775.771,072
4/15/20150.310.310.310.310
4/14/20155.855.945.815.81868
4/14/20150.320.320.320.320
4/13/20155.505.905.505.901,737
4/13/20150.320.320.320.320
4/10/20155.505.505.455.451,303
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!