American Realty Investors Inc $9.34

up +0.06


16/4/2014 06:40 PM  |  NYSE : ARL  
Industries : Real Estate / Property Management
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ARL historical data

Date Open High Low Close Volume
9/5/20122.222.222.112.201,328
9/4/20122.002.232.002.155,728
8/31/20122.132.162.032.075,443
8/30/20122.072.071.952.022,011
8/29/20122.202.202.202.200
8/28/20122.142.202.132.202,044
8/27/20122.022.141.982.142,140
8/24/20122.072.071.951.951,008
8/23/20122.112.132.112.13500
8/22/20121.972.141.962.051,913
8/21/20121.931.931.921.92656
8/20/20122.062.131.971.974,848
8/17/20121.712.041.712.041,779
8/16/20121.881.951.661.665,578
8/15/20121.982.001.871.901,744
8/14/20122.032.142.002.005,459
8/13/20122.152.152.052.051,216
8/10/20122.142.142.032.031,904
8/9/20122.282.282.282.28500
8/8/20122.062.062.062.060
8/7/20122.082.082.062.06230
8/6/20122.102.102.102.10300
8/3/20122.132.142.052.05710
8/2/20122.042.042.042.04190
8/1/20122.092.092.092.090
7/31/20121.962.321.962.092,951
7/30/20121.982.251.962.244,607
7/27/20121.951.951.951.950
7/26/20121.961.961.951.95900
7/25/20122.022.122.022.12800
7/24/20121.961.961.961.960
7/23/20121.851.971.851.96969
7/20/20121.991.991.991.990
7/19/20121.902.071.901.991,200
7/18/20121.851.851.851.85149
7/17/20121.831.851.761.851,427
7/16/20121.851.851.831.841,010
7/13/20121.851.851.851.850
7/12/20121.851.851.851.85498
7/11/20121.851.851.851.85100
7/10/20121.851.851.851.851,007
7/9/20121.751.851.701.851,705
7/6/20121.791.901.791.891,168
7/5/20121.971.971.971.970
7/3/20122.012.011.971.97429
7/2/20122.012.122.012.12631
6/29/20121.951.951.951.950
6/28/20121.951.951.951.95100
6/27/20121.951.961.951.96466
6/26/20121.902.021.691.952,316
6/25/20121.951.951.831.831,008
6/22/20121.511.871.511.874,500
6/21/20121.641.641.641.640
6/20/20121.641.641.641.641,000
6/19/20121.751.761.701.763,905
6/18/20121.901.901.871.87843
6/15/20121.992.111.902.004,193
6/14/20121.961.961.961.96200
6/13/20121.961.961.961.96183
6/12/20121.991.991.991.99244
6/11/20121.962.051.962.031,959
6/8/20121.951.951.951.95100
6/7/20122.152.152.052.051,306
6/6/20122.142.202.142.20344
6/5/20122.002.002.002.000
6/4/20122.052.052.002.0013,765
6/1/20122.132.252.042.106,360
5/31/20122.222.222.222.22162
5/30/20122.552.562.402.403,851
5/29/20122.672.672.562.561,500
5/25/20122.692.692.692.690
5/24/20122.692.692.692.69300
5/23/20122.802.802.702.701,400
5/22/20122.692.832.672.801,296
5/21/20122.702.722.672.722,716
5/18/20122.692.832.692.691,100
5/17/20122.703.002.702.85800
5/16/20122.673.062.662.906,718
5/15/20122.692.882.692.816,020
5/14/20122.682.852.682.843,462
5/11/20122.862.862.862.860
5/10/20122.882.882.702.861,500
5/9/20122.923.032.923.004,809
5/8/20122.702.902.702.859,565
5/7/20123.003.002.652.657,433
5/4/20123.103.272.902.996,760
5/3/20122.753.042.653.041,670
5/2/20122.982.982.622.6510,758
5/1/20122.963.112.963.053,691
4/30/20122.943.182.852.926,842
4/27/20123.003.123.003.112,968
4/26/20122.923.232.903.184,540
4/25/20122.953.352.823.0045,145
4/24/20122.813.012.712.724,113
4/23/20122.772.782.702.785,163
4/20/20123.103.112.712.807,799
4/19/20123.003.042.743.0019,634
4/18/20122.783.222.662.9521,062
4/17/20123.193.252.652.8525,078
4/16/20122.313.052.303.0526,712
Trading Center