$6.95 -0.06 (%) American Realty Investors Inc - NYSE

Aug. 31, 2015 | 02:06 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ARL historical data

Date Open High Low Close Volume
4/9/20150.310.310.310.31184
4/8/20155.185.255.155.251,427
4/8/20150.310.310.310.310
4/7/20155.205.215.175.171,495
4/7/20150.330.360.330.3616,000
4/6/20155.305.305.305.30242
4/6/20150.320.320.320.320
4/2/20155.415.415.275.271,070
4/2/20150.320.330.320.3322,587
4/1/20155.495.555.485.50615
4/1/20150.320.330.310.3350,878
3/31/20155.245.745.245.3914,103
3/31/20150.320.320.320.3264
3/30/20155.335.335.175.172,461
3/30/20150.320.340.320.344,092
3/27/20154.264.264.264.260
3/27/20150.320.320.320.320
3/26/20154.264.264.264.267
3/26/20150.320.320.320.320
3/25/20155.335.335.335.33170
3/25/20150.320.320.320.3292
3/24/20155.205.205.205.201,018
3/24/20150.320.320.320.320
3/23/20155.155.155.155.150
3/23/20150.300.300.300.300
3/20/20155.165.165.155.15805
3/20/20150.340.340.340.340
3/19/20155.255.255.195.19462
3/19/20150.320.340.320.345,135
3/18/20155.145.145.145.145,265
3/18/20150.310.310.310.3131
3/17/20155.085.085.055.081,132
3/17/20150.320.350.320.3491,327
3/16/20155.135.135.135.13195
3/16/20150.320.330.320.3343,462
3/13/20155.055.055.055.05228
3/13/20150.320.350.320.3512,500
3/12/20155.055.055.055.0539
3/12/20150.320.320.320.32150
3/11/20155.145.145.055.05570
3/11/20150.320.320.320.3227
3/10/20155.065.065.055.05351
3/10/20150.320.350.320.358,400
3/9/20155.065.075.055.071,756
3/9/20150.330.330.330.330
3/6/20155.185.185.125.121,159
3/6/20150.350.350.350.350
3/5/20155.205.205.055.11812
3/5/20150.320.350.320.353,016
3/4/20155.055.055.055.05276
3/4/20150.340.340.340.341,090
3/3/20155.055.115.055.051,367
3/3/20150.340.340.340.34146
3/2/20155.225.225.145.14206
3/2/20150.340.340.340.3427
2/27/20155.205.205.205.20206
2/27/20150.350.360.350.3530,000
2/26/20155.305.305.145.141,666
2/26/20150.340.350.340.3514,000
2/25/20155.665.715.455.4515,967
2/25/20150.350.350.350.3531,232
2/24/20155.605.725.605.662,422
2/24/20150.360.360.360.361,000
2/23/20155.365.365.365.362
2/23/20150.360.360.360.3627
2/20/20155.455.455.455.45500
2/20/20150.360.360.360.360
2/19/20155.385.385.385.380
2/19/20150.360.360.360.360
2/18/20155.455.455.455.45304
2/18/20150.360.380.360.3811,592
2/17/20155.585.585.455.483,290
2/17/20150.360.360.350.3516,470
2/13/20155.655.655.655.650
2/13/20150.310.370.310.3722,240
2/12/20155.655.655.655.651,100
2/12/20150.320.320.320.3237
2/11/20155.455.515.455.51360
2/11/20150.330.330.310.3123,000
2/10/20155.455.465.455.46338
2/10/20150.340.340.340.340
2/9/20155.455.465.455.46552
2/9/20150.330.360.330.367,924
2/6/20155.555.555.555.55493
2/6/20150.340.340.340.340
2/5/20155.485.635.455.505,910
2/5/20150.340.340.340.340
2/4/20155.705.705.455.452,355
2/4/20150.340.340.340.340
2/3/20155.665.665.665.66202
2/3/20150.340.340.340.349,046
2/2/20155.485.485.485.48164
2/2/20150.330.330.330.330
1/30/20155.705.705.705.70100
1/30/20150.340.340.340.340
1/29/20155.465.615.465.601,037
1/29/20150.340.340.340.343,000
1/28/20155.485.485.485.48101
1/28/20150.350.350.350.3520,000
1/27/20155.455.455.455.45510
  • Showing 201-300 of 2,518 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 26
  • >>
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!