$6.44 +0.09 (%) American Realty Investors Inc - New York Stock Exchange, Inc.

Jul. 28, 2016 | 02:35 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ARL historical data

Date Open High Low Close Volume
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
10/19/20150.400.400.400.400
10/16/20156.816.816.736.732,172
10/16/20150.400.400.400.4033,000
10/15/20156.816.956.816.95600
10/15/20150.400.400.400.4024,557
10/14/20156.966.966.966.960
10/14/20150.400.400.400.400
10/13/20157.007.006.966.961,095
10/13/20150.380.380.380.380
10/12/20157.037.037.037.03303
10/9/20157.007.007.007.000
10/9/20150.390.390.390.390
10/8/20157.087.087.087.080
10/8/20150.400.400.400.400
10/7/20157.017.197.007.082,643
10/7/20150.410.410.400.404,100
10/6/20157.027.027.027.020
10/6/20150.420.420.410.415,000
10/5/20157.027.027.017.02447
10/5/20150.380.420.380.4214,000
10/2/20157.037.037.037.03570
  • Showing 301-400 of 2,502 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 26
  • >>
Trading Center