$4.80 -0.20 (%) American Realty Investors Inc - New York Stock Exchange, Inc.

May. 27, 2016 | 04:00 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
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
10/2/20150.370.370.370.370
10/1/20157.037.037.037.031,252
10/1/20150.370.370.370.370
9/30/20157.157.167.007.002,308
9/30/20150.370.370.370.370
9/29/20157.287.287.287.280
9/29/20150.370.370.370.370
9/28/20157.297.297.287.28445
9/28/20150.370.370.370.370
9/25/20157.287.287.287.28523
9/25/20150.370.370.370.370
9/24/20157.317.317.277.27975
9/24/20150.370.370.370.370
9/23/20157.247.377.247.37285
9/23/20150.370.370.370.370
9/22/20157.237.277.217.222,475
9/22/20150.370.370.370.370
9/21/20157.077.207.037.192,788
9/21/20150.410.410.410.410
9/18/20157.417.497.127.1211,108
9/18/20150.370.410.370.417,500
9/17/20157.497.497.497.491,767
9/17/20150.410.410.410.410
9/16/20157.487.497.327.406,905
9/16/20150.370.410.370.413,424
9/15/20157.257.497.187.495,863
9/15/20150.410.410.410.410
9/14/20157.207.457.147.451,855
9/14/20150.390.410.390.41187,064
9/11/20157.197.457.197.433,456
9/11/20150.410.410.400.4023,500
9/10/20157.147.407.147.407,680
9/10/20150.410.410.410.4125,000
9/9/20156.947.136.907.1395,124
9/9/20150.420.420.420.420
9/8/20156.427.086.427.087,890
9/8/20150.420.420.420.427,000
9/4/20156.526.606.526.561,566
9/4/20150.420.420.420.422,509
9/3/20156.516.666.516.66341
9/3/20150.400.400.400.400
9/2/20156.566.616.506.5111,774
9/2/20150.390.390.390.390
9/1/20156.696.696.696.69731
9/1/20150.420.420.420.420
8/31/20156.776.956.746.951,590
8/31/20150.420.420.420.421,005
8/28/20157.097.157.017.011,453
8/28/20150.410.410.410.410
8/27/20157.397.407.127.129,531
8/27/20150.410.410.410.4155,000
8/26/20157.247.317.247.312,515
8/26/20150.400.400.400.405,747
8/25/20156.807.256.807.227,571
8/25/20150.390.390.390.3930,000
8/24/20156.506.716.506.718,126
8/24/20150.390.390.390.390
8/21/20156.426.696.426.696,774
8/21/20150.390.390.390.3930,000
8/20/20156.486.506.486.50792
8/20/20150.380.380.380.3860,000
8/19/20156.696.706.536.665,485
8/19/20150.390.390.390.390
8/18/20156.706.706.496.606,201
8/18/20150.380.390.380.3931,000
8/17/20156.656.806.656.6520,377
8/17/20150.340.340.340.340
8/14/20156.356.406.356.407,828
8/14/20150.340.340.340.340
8/13/20156.356.646.356.5510,291
8/13/20150.390.390.390.390
8/12/20156.356.406.356.403,169
  • Showing 301-400 of 2,513 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 26
  • >>
Trading Center