$5.23 0.00 (%) American Realty Investors Inc - NYSE

Oct. 30, 2014 | 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
1/15/20140.470.470.470.4712,184
1/14/20145.165.334.905.0910,204
1/14/20140.420.460.420.467,000
1/13/20145.235.455.165.355,577
1/13/20140.420.420.420.421,000
1/10/20145.045.414.815.405,919
1/10/20140.430.430.430.431,868
1/9/20145.065.215.065.092,760
1/9/20140.410.410.410.410
1/8/20144.905.154.785.123,218
1/8/20140.410.410.410.419,300
1/7/20145.095.275.025.145,534
1/7/20140.410.410.410.41748
1/6/20145.325.365.265.263,274
1/6/20140.420.420.420.422,874
1/3/20144.985.184.985.043,960
1/3/20140.430.430.420.4254,924
1/2/20145.135.395.065.324,687
1/2/20140.430.430.430.4313,500
12/31/20134.825.254.825.252,840
12/31/20130.430.430.430.4315,292
12/30/20134.854.984.804.811,283
12/30/20130.430.430.430.430
12/27/20134.935.064.854.868,170
12/27/20130.450.450.420.4211,945
12/26/20135.155.175.055.095,930
12/24/20135.215.225.215.211,623
12/24/20130.420.420.420.420
12/23/20134.965.274.895.103,709
12/23/20130.430.430.430.432,277
12/20/20135.015.354.965.1011,037
12/20/20130.430.430.430.431,155
12/19/20135.065.605.065.265,627
12/19/20130.430.450.430.4327,071
12/18/20135.735.755.385.444,854
12/18/20130.430.450.430.455,062
12/17/20135.735.805.505.806,691
12/17/20130.400.450.400.4520,703
12/16/20135.735.905.595.755,082
12/16/20130.390.420.390.4232,100
12/13/20135.605.905.515.905,678
12/13/20130.420.430.420.4310,277
12/12/20135.665.905.585.906,360
12/12/20130.390.390.390.39443
12/11/20135.525.715.375.7111,013
12/11/20130.390.390.390.390
12/10/20135.866.005.545.765,478
12/10/20130.390.390.390.390
12/9/20135.525.705.305.706,974
12/9/20130.400.400.400.407,529
12/6/20135.325.495.165.465,560
12/6/20130.390.390.390.39147
12/5/20135.375.545.335.406,000
12/5/20130.390.390.390.39528
12/4/20135.245.505.095.506,258
12/4/20130.370.380.370.382,164
12/3/20135.105.195.035.152,300
12/3/20130.370.370.370.370
12/2/20134.665.344.594.9010,249
12/2/20130.370.370.370.376,169
11/29/20134.504.674.504.671,304
11/29/20130.370.370.370.372,000
11/28/20130.370.370.370.370
11/27/20134.534.674.504.672,628
11/27/20130.390.390.390.3911,500
11/26/20135.075.074.854.852,466
11/26/20130.390.390.390.39500
11/25/20135.275.275.125.181,070
11/25/20130.390.430.390.438,702
11/22/20134.825.184.825.052,700
11/22/20130.390.390.390.390
11/21/20134.694.844.624.773,663
11/21/20130.370.380.360.3815,300
11/20/20135.065.065.005.001,500
11/20/20130.320.380.320.3813,193
11/19/20135.125.125.075.071,100
11/19/20130.390.390.380.3812,000
11/18/20135.265.345.035.038,588
11/18/20130.380.380.380.381,093
11/15/20135.395.705.175.514,200
11/15/20130.410.410.410.411,277
11/14/20135.866.055.605.877,283
11/14/20130.430.430.410.4129,200
11/13/20136.006.025.815.815,183
11/13/20130.430.430.430.43600
11/12/20135.846.005.565.884,597
11/12/20130.480.480.480.481,225
11/11/20135.156.045.155.848,301
11/11/20130.430.430.430.430
11/8/20135.165.315.165.181,499
11/8/20130.430.430.430.43323
11/7/20136.606.605.155.156,220
11/7/20130.420.420.420.422,684
11/6/20135.336.025.335.816,996
11/6/20130.420.420.420.420
11/5/20135.155.605.155.435,748
11/5/20130.430.430.430.430
11/4/20135.265.285.155.201,136
11/4/20130.430.430.430.430
11/1/20135.255.285.155.154,000
  • Showing 401-500 of 2,523 items
  • <<
  • ...
  • 4
  • 5
  • 6
  • ...
  • 26
  • >>
Trading Center