AMERICAN REALTY INVESTORS $4.22

down -0.01


20/5/2013 04:20 PM  |  NYSE : ARL  |  Industries : Real Estate and Rental and Leasing / Lessors of Real Estate
Type:

ARL historical data

Date Open High Low Close Volume
3/7/2012 1.52 1.57 1.52 1.55 47
3/6/2012 1.45 1.54 1.45 1.54 10
3/5/2012 1.50 1.57 1.33 1.54 94
3/2/2012 1.56 1.56 1.50 1.50 28
3/1/2012 1.56 1.56 1.56 1.56 14
2/29/2012 1.60 1.60 1.50 1.56 43
2/28/2012 1.60 1.63 1.60 1.60 17
2/27/2012 1.63 1.67 1.62 1.66 108
2/24/2012 1.69 1.69 1.60 1.60 51
2/23/2012 1.63 1.64 1.63 1.63 6
2/22/2012 1.60 1.69 1.60 1.65 3
2/21/2012 1.71 1.71 1.61 1.71 104
2/17/2012 1.83 1.83 1.67 1.76 81
2/16/2012 1.76 1.77 1.70 1.77 21
2/15/2012 1.76 1.76 1.65 1.76 41
2/14/2012 1.82 1.82 1.74 1.76 37
2/13/2012 1.82 1.83 1.80 1.83 38
2/10/2012 1.82 1.86 1.73 1.83 48
2/9/2012 1.81 1.82 1.81 1.82 55
2/8/2012 1.75 1.82 1.75 1.81 122
2/7/2012 1.74 1.77 1.69 1.75 64
2/6/2012 1.69 1.75 1.69 1.74 16
2/3/2012 1.77 1.79 1.67 1.78 120
2/2/2012 1.76 1.77 1.76 1.77 15
2/1/2012 1.74 1.76 1.74 1.76 75
1/31/2012 1.61 1.74 1.61 1.74 15
1/30/2012 1.73 1.73 1.71 1.73 24
1/27/2012 1.71 1.74 1.71 1.74 35
1/26/2012 1.69 1.82 1.69 1.82 136
1/25/2012 1.68 1.70 1.63 1.69 88
1/24/2012 1.50 1.75 1.50 1.69 82
1/23/2012 1.70 1.70 1.50 1.50 71
1/20/2012 1.75 1.75 1.75 1.75 0
1/19/2012 1.75 1.75 1.70 1.75 22
1/18/2012 1.75 1.75 1.75 1.75 0
1/17/2012 1.75 1.75 1.71 1.75 42
1/13/2012 1.65 1.75 1.65 1.75 24
1/12/2012 1.72 1.72 1.72 1.72 15
1/11/2012 1.67 1.82 1.67 1.68 32
1/10/2012 1.78 1.82 1.78 1.82 39
1/9/2012 1.83 1.83 1.70 1.70 42
1/6/2012 1.83 1.98 1.77 1.78 106
1/5/2012 2.00 2.04 1.78 1.79 117
1/4/2012 2.21 2.29 1.90 2.05 384
1/3/2012 2.07 2.28 2.05 2.20 378
12/30/2011 1.51 2.08 1.50 1.87 297
12/29/2011 1.40 2.00 1.40 1.51 310
12/28/2011 1.35 1.50 1.30 1.35 58
12/27/2011 1.50 1.50 1.49 1.50 20
12/23/2011 1.30 1.51 1.30 1.46 40
12/22/2011 1.44 1.44 1.29 1.29 48
12/21/2011 1.38 1.43 1.28 1.43 54
12/20/2011 1.43 1.43 1.26 1.34 153
12/19/2011 1.58 1.58 1.30 1.39 116
12/16/2011 1.55 1.60 1.55 1.55 17
12/15/2011 1.62 1.62 1.55 1.62 12
12/14/2011 1.61 1.70 1.53 1.55 65
12/13/2011 1.61 1.65 1.61 1.61 3
12/12/2011 1.61 1.61 1.61 1.61 2
12/9/2011 1.82 1.82 1.64 1.72 32
12/8/2011 1.94 1.94 1.75 1.84 39
12/7/2011 1.85 2.03 1.85 1.94 17
12/6/2011 2.09 2.10 1.60 1.82 60
12/5/2011 2.07 2.25 2.07 2.20 98
12/2/2011 2.19 2.43 1.72 2.25 821
12/1/2011 1.30 2.04 1.30 1.95 262
11/30/2011 1.29 1.30 1.29 1.30 11
11/29/2011 1.29 1.31 1.28 1.29 15
11/28/2011 1.30 1.30 1.29 1.29 11
11/25/2011 1.35 1.35 1.35 1.35 5
11/23/2011 1.28 1.37 1.28 1.37 14
11/22/2011 1.37 1.37 1.28 1.36 15
11/21/2011 1.32 1.43 1.32 1.38 95
11/18/2011 1.35 1.41 1.35 1.36 25
11/17/2011 1.36 1.39 1.36 1.39 7
11/16/2011 1.35 1.36 1.25 1.36 19
11/15/2011 1.41 1.44 1.30 1.42 48
11/14/2011 1.49 1.52 1.49 1.50 10
11/11/2011 1.43 1.47 1.43 1.47 7
11/10/2011 1.73 1.73 1.48 1.50 34
11/9/2011 1.80 1.80 1.80 1.80 0
11/8/2011 1.80 1.80 1.80 1.80 0
11/7/2011 1.80 1.80 1.79 1.80 33
11/4/2011 1.86 1.86 1.86 1.86 0
11/3/2011 1.84 1.88 1.82 1.86 18
11/2/2011 1.93 1.93 1.93 1.93 0
11/1/2011 1.93 1.93 1.93 1.93 5
10/31/2011 1.72 1.94 1.68 1.94 52
10/28/2011 1.92 1.92 1.92 1.92 0
10/27/2011 1.97 2.00 1.88 1.92 13
10/26/2011 1.83 1.96 1.83 1.96 6
10/25/2011 1.87 1.87 1.80 1.83 16
10/24/2011 2.00 2.00 2.00 2.00 14
10/21/2011 2.15 2.15 2.00 2.00 7
10/20/2011 2.01 2.10 2.00 2.10 6
10/19/2011 2.10 2.27 2.10 2.22 21
10/18/2011 2.09 2.12 2.00 2.12 16
10/17/2011 2.03 2.05 1.99 2.02 25
10/14/2011 2.21 2.21 2.10 2.10 37
10/13/2011 1.96 2.26 1.96 2.12 83
Marketplace
Trading Center