$6.45 +0.10 (%) American Realty Investors Inc - New York Stock Exchange, Inc.

Jul. 28, 2016 | 01:21 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
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
1/15/20164.814.914.754.751,228
1/15/20160.410.410.410.410
1/14/20165.535.535.285.305,059
1/14/20160.410.410.410.410
1/13/20165.795.835.415.4110,683
1/13/20160.420.420.410.415,777
1/12/20165.555.715.545.707,723
1/12/20160.460.460.460.460
1/11/20165.555.555.555.55100
1/11/20160.460.460.460.460
1/8/20165.405.415.405.41357
1/8/20160.460.460.460.460
1/7/20165.405.455.405.401,337
1/7/20160.450.460.430.462,554
1/6/20165.455.515.405.404,134
1/6/20160.420.490.420.493,000
1/5/20165.545.555.475.471,137
1/5/20160.490.490.490.494,488
1/4/20165.535.585.435.51744
1/4/20160.490.490.490.4927
12/31/20155.515.625.515.621,657
12/31/20150.470.490.470.4920,000
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
  • Showing 201-300 of 2,501 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 26
  • >>
Trading Center