$4.74 0.00 (%) American Realty Investors Inc - New York Stock Exchange, Inc.

May. 24, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ARL historical data

Date Open High Low Close Volume
12/30/20155.565.595.535.535,439
12/30/20150.480.480.480.480
12/29/20155.455.575.455.574,648
12/29/20150.480.480.480.48147
12/28/20155.415.495.415.421,382
12/24/20155.405.525.405.511,310
12/24/20150.480.480.480.480
12/23/20155.335.335.285.282,531
12/23/20150.480.480.480.48397
12/22/20155.445.445.445.441,800
12/22/20150.480.480.480.480
12/21/20155.285.505.285.44708
12/21/20150.480.480.480.48202
12/18/20155.165.405.125.404,043
12/18/20150.480.480.480.480
12/17/20155.075.075.075.07231
12/17/20150.480.480.480.489
12/16/20154.935.074.935.072,491
12/16/20150.480.480.480.482,000
12/15/20154.874.974.864.876,814
12/15/20150.500.500.500.5014,202
12/14/20154.764.764.754.756,103
12/14/20150.500.500.500.501,000
12/11/20154.754.774.754.77425
12/11/20150.470.470.470.470
12/10/20154.754.834.754.807,020
12/10/20150.470.470.470.4792
12/9/20154.794.794.754.751,459
12/9/20150.470.470.470.470
12/8/20154.764.804.754.751,362
12/8/20150.470.470.470.470
12/7/20154.774.854.754.8412,342
12/7/20150.470.470.470.470
12/4/20154.774.774.774.77144
12/4/20150.470.470.470.470
12/3/20154.864.874.754.763,800
12/3/20150.470.470.470.470
12/2/20154.804.874.804.87300
12/2/20150.370.490.370.493,229
12/1/20154.784.874.784.87438
12/1/20150.460.500.460.4694,092
11/30/20154.894.894.754.774,482
11/30/20150.540.540.540.540
11/27/20154.804.804.804.800
11/27/20150.540.540.540.54500
11/26/20150.500.500.500.500
11/25/20154.804.804.804.80144
11/25/20150.500.500.500.502,065
11/24/20154.824.894.824.89322
11/24/20150.500.500.500.504
11/23/20155.005.005.005.003,222
11/23/20150.500.500.500.500
11/20/20154.965.044.904.904,775
11/20/20150.500.500.500.501,057
11/19/20154.965.004.964.961,285
11/19/20150.500.550.480.5559,092
11/18/20155.095.094.964.961,674
11/18/20150.480.480.480.480
11/17/20155.115.125.085.12615
11/17/20150.480.480.480.480
11/16/20155.085.085.085.08123
11/16/20150.480.480.480.480
11/13/20155.245.245.245.24240
11/13/20150.430.480.430.489,500
11/12/20155.425.425.425.420
11/12/20150.450.450.450.450
11/11/20155.425.425.425.42144
11/11/20150.450.450.450.450
11/10/20155.405.405.405.40306
11/10/20150.450.450.450.4529,000
11/9/20155.605.605.475.481,061
11/9/20150.410.450.410.451,924
11/6/20155.555.555.555.551,174
11/6/20150.430.430.430.430
11/5/20155.535.555.485.501,148
11/5/20150.430.430.430.430
11/4/20155.435.435.435.43174
11/4/20150.400.430.400.4313,293
11/3/20155.575.595.535.531,102
11/3/20150.430.430.430.430
11/2/20155.165.655.155.502,399
11/2/20150.430.430.430.43500
10/30/20155.205.205.095.09313
10/30/20150.430.430.430.430
10/29/20154.965.104.965.103,716
10/29/20150.430.430.430.430
10/28/20154.975.004.964.962,326
10/28/20150.430.430.430.430
10/27/20155.345.345.105.123,243
10/27/20150.410.410.410.410
10/26/20155.505.505.235.233,824
10/26/20150.390.440.390.4427,700
10/23/20155.615.685.615.68285
10/23/20150.400.400.400.4020,000
10/22/20155.745.745.745.74229
10/22/20150.400.400.400.409,330
10/21/20155.855.885.835.833,997
10/21/20150.400.400.400.400
10/20/20156.106.105.805.9114,143
10/20/20150.410.410.410.416,083
  • Showing 201-300 of 2,513 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 26
  • >>
Trading Center