$5.48 -0.11 (%) American Realty Investors Inc - NYSE

Dec. 19, 2014 | 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
3/7/20140.450.450.450.45332
3/6/201410.0010.9910.0010.1514,526
3/6/20140.450.450.450.4510,001
3/5/20149.769.929.759.892,758
3/5/20140.450.450.450.45331
3/4/20149.859.859.859.85803
3/4/20140.450.450.450.4543,500
3/3/20149.859.859.749.802,529
3/3/20140.450.450.450.45166
2/28/20149.239.809.239.802,388
2/28/20140.460.460.460.469
2/27/20149.859.859.689.751,743
2/27/20140.480.480.480.481,000
2/26/20149.859.859.699.701,941
2/26/20140.450.450.440.4447,000
2/25/20149.409.779.279.777,476
2/25/20140.490.500.450.452,092
2/24/20149.079.188.769.181,724
2/24/20140.440.440.440.446,474
2/21/20149.109.138.989.13853
2/21/20140.470.470.470.470
2/20/20149.859.859.529.531,174
2/20/20140.460.460.440.4445,000
2/19/20149.259.399.009.396,773
2/19/20140.470.470.470.470
2/18/20148.249.328.218.9019,071
2/18/20140.480.510.480.5120,000
2/14/20147.988.497.988.494,202
2/14/20140.450.450.450.450
2/13/20148.879.037.998.3417,335
2/13/20140.450.450.450.453,678
2/12/20149.619.858.868.8710,586
2/12/20140.460.460.460.460
2/11/20149.1710.349.179.4330,418
2/11/20140.450.450.450.450
2/10/20147.699.847.699.4742,741
2/10/20140.450.450.450.450
2/7/20146.827.696.827.6914,029
2/7/20140.440.440.440.44109
2/6/20146.267.006.236.8211,714
2/6/20140.440.440.440.440
2/5/20146.386.496.236.342,611
2/5/20140.450.450.440.441,600
2/4/20146.446.486.286.446,950
2/4/20140.480.500.440.4410,184
2/3/20146.106.455.786.229,243
2/3/20140.430.430.430.432,000
1/31/20145.886.105.805.912,632
1/31/20140.420.420.420.420
1/30/20145.826.055.825.852,409
1/30/20140.420.420.420.422,083
1/29/20145.855.975.855.972,512
1/29/20140.430.430.420.423,618
1/28/20145.905.905.885.902,455
1/28/20140.420.420.420.420
1/27/20145.385.845.385.692,404
1/27/20140.420.420.420.420
1/24/20145.405.445.265.353,400
1/24/20140.420.420.400.4126,319
1/23/20145.505.505.295.484,302
1/23/20140.440.440.420.4341,800
1/22/20145.135.415.135.383,115
1/22/20140.440.440.440.4492
1/21/20145.135.345.135.344,301
1/21/20140.440.440.420.4213,200
1/20/20140.440.440.440.44569
1/17/20145.095.295.095.265,206
1/17/20140.490.520.490.499,372
1/16/20145.065.445.025.285,396
1/16/20140.440.440.440.440
1/15/20144.925.084.335.0334,242
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
  • Showing 401-500 of 2,525 items
  • <<
  • ...
  • 4
  • 5
  • 6
  • ...
  • 26
  • >>
Trading Center