$7.01 0.00 (%) American Realty Investors Inc - NYSE

Aug. 28, 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
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
12/29/20145.485.705.485.633,921
12/29/20140.340.340.340.34184
12/26/20145.215.375.215.351,272
12/24/20145.215.215.215.21650
12/24/20140.340.340.340.340
12/23/20145.355.355.205.249,650
12/23/20140.340.340.340.34390
12/22/20145.215.395.215.35875
12/22/20140.340.340.340.345,800
12/19/20145.375.485.215.483,896
12/19/20140.370.370.370.370
12/18/20145.445.705.335.598,172
12/18/20140.370.370.370.374,463
12/17/20145.255.255.255.2513
12/17/20140.340.340.340.34562
12/16/20145.215.335.215.254,979
12/16/20140.340.370.340.378,785
12/15/20145.205.275.205.202,684
12/15/20140.340.340.340.34131
12/12/20144.995.054.995.0510,203
12/12/20140.360.360.330.3525,366
12/11/20144.904.984.864.9449,898
12/11/20140.370.370.360.3685,500
12/10/20144.995.004.995.00418
12/10/20140.370.370.370.37710
12/9/20145.095.094.854.863,017
12/9/20140.370.370.370.371,000
12/8/20145.205.205.045.102,643
12/8/20140.370.370.370.372,100
12/5/20145.255.255.215.21245
12/5/20140.370.370.370.3713,500
12/4/20145.675.705.045.2519,703
12/4/20140.370.370.370.37203
12/3/20145.865.865.865.86123
12/3/20140.370.370.370.371,501
12/2/20145.886.035.885.953,310
12/2/20140.380.380.380.3829,500
12/1/20146.086.085.855.975,016
12/1/20140.360.360.360.360
11/28/20146.396.406.156.2211,006
11/28/20140.360.360.360.360
11/27/20140.360.360.360.365,340
11/26/20145.165.995.165.995,170
11/26/20140.360.360.360.36413
11/25/20145.255.305.185.2414,128
11/25/20140.350.350.350.3521,813
11/24/20145.345.345.225.25980
11/24/20140.350.350.350.3538,091
11/21/20145.475.475.335.40441
11/21/20140.350.360.350.3573,593
11/20/20145.265.265.265.2643
11/20/20140.350.350.350.350
11/19/20145.505.505.495.49961
11/19/20140.370.380.350.35129,680
11/18/20145.505.535.505.501,274
11/18/20140.370.370.370.3711,443
11/17/20145.555.705.525.581,856
11/17/20140.370.370.370.370
11/14/20145.555.705.355.701,744
11/14/20140.370.370.370.372,000
11/13/20145.205.205.205.200
11/13/20140.340.340.340.34187
11/12/20145.355.355.305.30312
11/12/20140.340.340.340.349
  • Showing 301-400 of 2,518 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 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!