$5.48 -0.11 (%) American Realty Investors Inc - NYSE

Dec. 19, 2014 | 03:58 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ARL historical data

Date Open High Low Close Volume
5/19/20146.476.526.116.2823,700
5/16/20146.456.536.386.503,970
5/16/20140.450.450.450.450
5/15/20146.736.846.496.5118,142
5/15/20140.450.450.450.45646
5/14/20146.986.986.736.8010,072
5/14/20140.450.450.450.45276
5/13/20146.926.976.916.973,054
5/13/20140.460.460.460.468,000
5/12/20146.736.996.706.875,034
5/12/20140.460.460.460.462,444
5/9/20146.966.966.856.852,677
5/9/20140.460.460.460.46693
5/8/20147.227.366.636.7529,222
5/8/20140.460.460.460.460
5/7/20147.387.387.057.306,194
5/7/20140.440.440.440.44184
5/6/20147.807.807.467.655,119
5/6/20140.450.450.450.450
5/5/20148.588.587.747.9220,458
5/5/20140.460.470.450.4635,000
5/2/20148.558.858.368.364,791
5/2/20140.460.460.460.460
5/1/20149.109.998.508.7125,086
5/1/20140.450.450.450.450
4/30/20149.449.448.738.9541,617
4/30/20140.450.450.450.450
4/29/20149.399.568.719.1320,398
4/29/20140.450.450.450.450
4/28/20149.159.539.099.1628,759
4/28/20140.460.460.460.46161
4/25/20149.569.669.189.2215,444
4/25/20140.460.460.460.460
4/24/20149.009.759.009.447,415
4/24/20140.460.460.460.460
4/23/20149.409.509.169.465,557
4/23/20140.460.460.460.460
4/22/20149.359.599.269.499,826
4/22/20140.460.460.460.460
4/21/20149.409.419.149.3516,064
4/21/20140.460.460.460.4692
4/17/20149.199.559.109.3327,137
4/17/20140.460.460.460.4692
4/16/20149.089.649.009.3418,345
4/16/20140.450.450.450.450
4/15/20149.079.289.079.285,551
4/15/20140.460.460.460.460
4/14/20149.099.319.099.25963
4/14/20140.460.460.460.460
4/11/20149.019.589.019.3310,216
4/11/20140.460.460.460.460
4/10/20149.229.639.149.3915,537
4/10/20140.470.470.470.470
4/9/20149.399.889.079.2328,755
4/9/20140.470.470.470.470
4/8/20149.369.609.369.554,766
4/8/20140.460.460.460.460
4/7/20149.889.979.489.9018,635
4/7/20140.480.480.450.459,092
4/4/20149.459.769.329.7211,402
4/4/20140.510.510.510.511,700
4/3/20149.519.919.519.803,113
4/3/20140.510.510.510.51920
4/2/20148.929.548.929.465,867
4/2/20140.540.540.510.5414,420
4/1/20149.389.529.259.454,723
4/1/20140.530.570.530.5711,225
3/31/20149.619.619.449.461,854
3/31/20140.500.500.500.500
3/28/20149.819.829.549.54906
3/28/20140.460.530.460.5323,000
3/27/20149.939.939.799.833,298
3/27/20140.460.460.460.460
3/26/20149.699.909.629.908,319
3/26/20140.490.490.470.4728,000
3/25/20149.659.799.659.774,598
3/25/20140.490.490.490.4946
3/24/201410.1410.259.659.8617,954
3/24/20140.480.480.480.48100
3/21/201410.1710.359.6510.0021,037
3/21/20140.520.530.520.535,184
3/20/20149.8210.329.659.9422,244
3/20/20140.500.510.500.512,500
3/19/201410.1010.109.859.851,039
3/19/20140.470.470.460.4610,009
3/18/201410.1010.159.9910.141,821
3/18/20140.460.470.460.475,300
3/17/20149.8710.319.7510.009,747
3/17/20140.470.470.470.470
3/14/20149.8410.449.609.7215,753
3/14/20140.470.470.470.470
3/13/201410.4010.469.649.7824,984
3/13/20140.470.470.470.475,008
3/12/20148.8010.488.5110.4624,669
3/12/20140.470.470.470.470
3/11/20149.659.659.199.307,028
3/11/20140.460.460.460.460
3/10/20149.379.749.119.745,739
3/10/20140.460.460.460.4671,556
3/7/201410.6010.6010.3010.482,001
  • Showing 301-400 of 2,525 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 26
  • >>
Trading Center