AMERICAN REALTY INVESTORS $4.09

up +0.06


24/5/2013 04:24 PM  |  NYSE : ARL  |  Industries : Real Estate and Rental and Leasing / Lessors of Real Estate
Type:

ARL historical data

Date Open High Low Close Volume
8/6/2012 2.10 2.10 2.10 2.10 3
8/3/2012 2.13 2.14 2.05 2.05 8
8/2/2012 2.04 2.04 2.04 2.04 2
8/1/2012 2.09 2.09 2.09 2.09 0
7/31/2012 1.96 2.32 1.96 2.09 30
7/30/2012 1.98 2.25 1.96 2.24 47
7/27/2012 1.95 1.95 1.95 1.95 0
7/26/2012 1.96 1.96 1.95 1.95 9
7/25/2012 2.02 2.12 2.02 2.12 8
7/24/2012 1.96 1.96 1.96 1.96 0
7/23/2012 1.85 1.97 1.85 1.96 10
7/20/2012 1.99 1.99 1.99 1.99 0
7/19/2012 1.90 2.07 1.90 1.99 12
7/18/2012 1.85 1.85 1.85 1.85 2
7/17/2012 1.83 1.85 1.76 1.85 15
7/16/2012 1.85 1.85 1.83 1.84 11
7/13/2012 1.85 1.85 1.85 1.85 0
7/12/2012 1.85 1.85 1.85 1.85 5
7/11/2012 1.85 1.85 1.85 1.85 1
7/10/2012 1.85 1.85 1.85 1.85 11
7/9/2012 1.75 1.85 1.70 1.85 18
7/6/2012 1.79 1.90 1.79 1.89 12
7/5/2012 1.97 1.97 1.97 1.97 0
7/3/2012 2.01 2.01 1.97 1.97 5
7/2/2012 2.01 2.12 2.01 2.12 7
6/29/2012 1.95 1.95 1.95 1.95 0
6/28/2012 1.95 1.95 1.95 1.95 1
6/27/2012 1.95 1.96 1.95 1.96 5
6/26/2012 1.90 2.02 1.69 1.95 24
6/25/2012 1.95 1.95 1.83 1.83 10
6/22/2012 1.51 1.87 1.51 1.87 45
6/21/2012 1.64 1.64 1.64 1.64 0
6/20/2012 1.64 1.64 1.64 1.64 10
6/19/2012 1.75 1.76 1.70 1.76 40
6/18/2012 1.90 1.90 1.87 1.87 9
6/15/2012 1.99 2.11 1.90 2.00 41
6/14/2012 1.96 1.96 1.96 1.96 2
6/13/2012 1.96 1.96 1.96 1.96 2
6/12/2012 1.99 1.99 1.99 1.99 3
6/11/2012 1.96 2.05 1.96 2.03 20
6/8/2012 1.95 1.95 1.95 1.95 1
6/7/2012 2.15 2.15 2.05 2.05 14
6/6/2012 2.14 2.20 2.14 2.20 4
6/5/2012 2.00 2.00 2.00 2.00 0
6/4/2012 2.05 2.05 2.00 2.00 138
6/1/2012 2.13 2.25 2.04 2.10 64
5/31/2012 2.22 2.22 2.22 2.22 2
5/30/2012 2.55 2.56 2.40 2.40 39
5/29/2012 2.67 2.67 2.56 2.56 15
5/25/2012 2.69 2.69 2.69 2.69 0
5/24/2012 2.69 2.69 2.69 2.69 3
5/23/2012 2.80 2.80 2.70 2.70 14
5/22/2012 2.69 2.83 2.67 2.80 13
5/21/2012 2.70 2.72 2.67 2.72 28
5/18/2012 2.69 2.83 2.69 2.69 11
5/17/2012 2.70 3.00 2.70 2.85 8
5/16/2012 2.67 3.06 2.66 2.90 68
5/15/2012 2.69 2.88 2.69 2.81 60
5/14/2012 2.68 2.85 2.68 2.84 35
5/11/2012 2.86 2.86 2.86 2.86 0
5/10/2012 2.88 2.88 2.70 2.86 13
5/9/2012 2.92 3.03 2.92 3.00 49
5/8/2012 2.70 2.90 2.70 2.85 92
5/7/2012 3.00 3.00 2.65 2.65 74
5/4/2012 3.10 3.27 2.90 2.99 68
5/3/2012 2.75 3.04 2.65 3.04 17
5/2/2012 2.98 2.98 2.62 2.65 110
5/1/2012 2.96 3.11 2.96 3.05 37
4/30/2012 2.94 3.18 2.85 2.92 69
4/27/2012 3.00 3.12 3.00 3.11 30
4/26/2012 2.92 3.23 2.90 3.18 46
4/25/2012 2.95 3.35 2.82 3.00 452
4/24/2012 2.81 3.01 2.71 2.72 42
4/23/2012 2.77 2.78 2.70 2.78 52
4/20/2012 3.10 3.11 2.71 2.80 76
4/19/2012 3.00 3.04 2.74 3.00 191
4/18/2012 2.78 3.22 2.66 2.95 211
4/17/2012 3.19 3.25 2.65 2.85 251
4/16/2012 2.31 3.05 2.30 3.05 268
4/13/2012 2.36 2.36 2.30 2.34 15
4/12/2012 2.61 2.80 2.35 2.40 198
4/11/2012 2.28 3.04 2.15 2.50 391
4/10/2012 2.33 2.55 2.21 2.30 94
4/9/2012 2.41 2.41 2.15 2.37 76
4/5/2012 2.56 2.56 2.27 2.28 119
4/4/2012 2.46 2.80 2.26 2.50 453
4/3/2012 1.86 2.78 1.86 2.41 936
4/2/2012 1.70 1.80 1.70 1.80 39
3/30/2012 1.63 1.70 1.63 1.70 51
3/29/2012 1.61 1.65 1.59 1.65 25
3/28/2012 1.50 1.61 1.50 1.51 34
3/27/2012 1.59 1.59 1.59 1.59 13
3/26/2012 1.42 1.58 1.42 1.58 125
3/23/2012 1.50 1.50 1.50 1.50 0
3/22/2012 1.50 1.50 1.50 1.50 0
3/21/2012 1.53 1.53 1.48 1.50 17
3/20/2012 1.53 1.56 1.48 1.52 29
3/19/2012 1.50 1.50 1.50 1.50 4
3/16/2012 1.53 1.55 1.49 1.55 30
3/15/2012 1.50 1.55 1.49 1.49 12
Marketplace
Trading Center