$6.32 +0.97 (%) American Realty Investors Inc - NYSE

Aug. 4, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ARL historical data

Date Open High Low Close Volume
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
1/27/20150.340.340.340.340
1/26/20155.515.565.455.451,500
1/26/20150.340.340.340.340
1/23/20155.425.655.405.4119,614
1/23/20150.350.350.350.350
1/22/20155.405.425.405.40589
1/22/20150.350.350.350.352,000
1/21/20155.365.425.245.387,794
1/21/20150.320.350.320.3510,900
1/20/20155.205.285.205.28492
1/20/20150.320.320.320.320
1/19/20150.330.330.330.330
1/16/20155.225.225.205.204,031
1/16/20150.370.370.370.374,545
1/15/20155.325.325.325.32240
1/15/20150.370.370.370.370
1/14/20155.215.405.215.40785
1/14/20150.370.370.370.3792
1/13/20155.495.495.495.491,255
1/13/20150.340.370.340.3717,825
1/12/20155.545.625.545.60726
1/12/20150.340.340.340.34184
1/9/20155.685.735.685.731,041
1/9/20150.340.340.340.340
1/8/20155.905.905.835.83932
1/8/20150.340.340.340.340
1/7/20155.795.855.575.751,478
1/7/20150.340.340.340.340
1/6/20155.665.705.665.70478
1/6/20150.340.340.340.3415,000
1/5/20155.805.805.665.802,800
1/5/20150.340.340.340.34184
1/2/20155.335.865.335.794,829
1/2/20150.340.340.340.340
12/31/20145.415.465.415.46939
12/31/20140.340.340.340.34174
12/30/20145.575.705.545.541,271
12/30/20140.350.350.350.35924
  • Showing 201-300 of 2,520 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!