$7.50 +0.26 (%) American Realty Investors Inc - New York Stock Exchange, Inc.

Sep. 29, 2016 | 03:14 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ARL historical data

Date Open High Low Close Volume
3/30/20160.480.480.480.480
3/29/20165.325.325.285.283,223
3/29/20160.440.480.440.4821,000
3/28/20165.265.335.265.281,461
3/28/20160.480.480.480.480
3/24/20164.455.094.455.095,579
3/24/20160.480.480.480.480
3/23/20164.274.274.274.2711
3/23/20160.480.480.480.480
3/22/20164.214.344.204.278,929
3/22/20160.480.480.480.480
3/21/20164.214.294.204.205,260
3/21/20160.480.480.480.480
3/18/20164.264.264.164.162,211
3/18/20160.480.480.480.480
3/17/20164.074.164.074.1211,837
3/17/20160.430.480.430.483,716
3/16/20164.474.473.913.9210,874
3/16/20160.490.490.490.490
3/15/20164.904.904.504.5022,281
3/15/20160.490.490.490.490
3/14/20164.064.114.014.011,698
3/14/20160.490.490.490.490
3/11/20164.484.484.054.117,101
3/11/20160.430.490.430.493,388
3/10/20164.534.534.264.446,600
3/10/20160.510.510.510.510
3/9/20164.364.674.024.6317,643
3/9/20160.510.510.510.510
3/8/20164.304.464.304.305,207
3/8/20160.460.510.460.511,000
3/7/20164.104.274.104.205,830
3/7/20160.450.480.450.4836,685
3/4/20164.084.184.084.181,345
3/4/20160.480.480.480.480
3/3/20164.474.504.124.167,759
3/3/20160.470.480.470.481,000
3/2/20164.364.364.364.36430
3/2/20160.420.420.420.420
3/1/20164.464.464.464.463
3/1/20160.420.420.420.42638
2/29/20164.604.604.464.462,372
2/29/20160.440.440.440.440
2/26/20164.574.574.574.570
2/26/20160.440.440.440.440
2/25/20164.574.574.574.57292
2/25/20160.440.440.440.440
2/24/20164.454.454.454.4540
2/24/20160.440.440.440.440
2/23/20164.594.594.454.451,298
2/23/20160.440.440.440.440
2/22/20164.504.504.454.461,890
2/22/20160.440.440.440.440
2/19/20164.604.604.604.60504
2/19/20160.440.440.440.440
2/18/20164.614.614.614.6125
2/18/20160.440.440.440.4410,000
2/17/20164.604.614.604.612,047
2/17/20160.480.480.480.48942
2/16/20164.524.544.524.543,605
2/16/20160.480.480.480.480
2/12/20164.404.404.404.40668
2/12/20160.480.480.480.480
2/11/20164.354.354.264.262,770
2/11/20160.480.480.480.480
2/10/20164.374.374.354.373,441
2/10/20160.480.480.480.480
2/9/20164.364.364.364.366
2/9/20160.480.480.480.480
2/8/20164.354.364.354.36220
2/8/20160.470.480.470.4840,000
2/5/20164.204.264.204.262,975
2/5/20160.480.480.480.480
2/4/20164.134.134.134.130
2/4/20160.480.480.480.480
2/3/20164.104.134.104.13258
2/3/20160.480.480.480.48166
2/2/20164.084.084.084.08125
2/2/20160.480.480.480.480
2/1/20163.953.953.953.95119
2/1/20160.480.480.480.480
1/29/20163.973.973.973.97343
1/29/20160.480.480.480.480
1/28/20163.984.053.964.05559
1/28/20160.410.480.410.4862,823
1/27/20163.913.953.893.951,028
1/27/20160.440.440.440.441
1/26/20164.024.023.893.89571
1/26/20160.430.440.430.442,638
1/25/20163.893.923.893.92593
1/25/20160.450.450.450.450
1/22/20164.344.343.993.992,736
1/22/20160.450.450.450.45500
1/21/20164.204.204.204.20427
1/21/20160.410.410.410.410
1/20/20164.414.414.414.41202
1/20/20160.410.410.410.41500
1/19/20164.694.694.554.55904
1/19/20160.410.410.410.410
1/18/20160.410.410.410.410
  • Showing 201-300 of 2,459 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 25
  • >>
Trading Center