$5.67 +0.01 (%) American Realty Investors Inc - New York Stock Exchange, Inc.

Aug. 26, 2016 | 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
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
12/11/20154.754.774.754.77425
12/11/20150.470.470.470.470
12/10/20154.754.834.754.807,020
12/10/20150.470.470.470.4792
12/9/20154.794.794.754.751,459
12/9/20150.470.470.470.470
12/8/20154.764.804.754.751,362
12/8/20150.470.470.470.470
12/7/20154.774.854.754.8412,342
12/7/20150.470.470.470.470
12/4/20154.774.774.774.77144
12/4/20150.470.470.470.470
12/3/20154.864.874.754.763,800
12/3/20150.470.470.470.470
12/2/20154.804.874.804.87300
12/2/20150.370.490.370.493,229
12/1/20154.784.874.784.87438
12/1/20150.460.500.460.4694,092
11/30/20154.894.894.754.774,482
11/30/20150.540.540.540.540
11/27/20154.804.804.804.800
11/27/20150.540.540.540.54500
11/26/20150.500.500.500.500
11/25/20154.804.804.804.80144
11/25/20150.500.500.500.502,065
11/24/20154.824.894.824.89322
11/24/20150.500.500.500.504
11/23/20155.005.005.005.003,222
11/23/20150.500.500.500.500
11/20/20154.965.044.904.904,775
11/20/20150.500.500.500.501,057
11/19/20154.965.004.964.961,285
11/19/20150.500.550.480.5559,092
11/18/20155.095.094.964.961,674
11/18/20150.480.480.480.480
11/17/20155.115.125.085.12615
11/17/20150.480.480.480.480
11/16/20155.085.085.085.08123
11/16/20150.480.480.480.480
11/13/20155.245.245.245.24240
11/13/20150.430.480.430.489,500
11/12/20155.425.425.425.420
11/12/20150.450.450.450.450
11/11/20155.425.425.425.42144
11/11/20150.450.450.450.450
11/10/20155.405.405.405.40306
11/10/20150.450.450.450.4529,000
11/9/20155.605.605.475.481,061
11/9/20150.410.450.410.451,924
11/6/20155.555.555.555.551,174
11/6/20150.430.430.430.430
11/5/20155.535.555.485.501,148
11/5/20150.430.430.430.430
11/4/20155.435.435.435.43174
11/4/20150.400.430.400.4313,293
11/3/20155.575.595.535.531,102
11/3/20150.430.430.430.430
11/2/20155.165.655.155.502,399
11/2/20150.430.430.430.43500
10/30/20155.205.205.095.09313
10/30/20150.430.430.430.430
10/29/20154.965.104.965.103,716
10/29/20150.430.430.430.430
10/28/20154.975.004.964.962,326
10/28/20150.430.430.430.430
10/27/20155.345.345.105.123,243
10/27/20150.410.410.410.410
10/26/20155.505.505.235.233,824
10/26/20150.390.440.390.4427,700
10/23/20155.615.685.615.68285
10/23/20150.400.400.400.4020,000
10/22/20155.745.745.745.74229
10/22/20150.400.400.400.409,330
10/21/20155.855.885.835.833,997
10/21/20150.400.400.400.400
10/20/20156.106.105.805.9114,143
10/20/20150.410.410.410.416,083
10/19/20156.566.566.166.162,746
  • Showing 301-400 of 2,480 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 25
  • >>
Trading Center