American Realty Investors Inc $5.85

up +0.09


27/8/2014 03:15 PM  |  NYSE : ARL  
Industries : Real Estate / Property Management
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ARL historical data

Date Open High Low Close Volume
8/28/20130.480.480.480.485,000
8/27/20134.154.294.124.14900
8/27/20130.440.440.440.440
8/26/20134.204.304.204.292,676
8/26/20130.430.430.430.430
8/23/20134.204.204.114.191,780
8/23/20130.420.480.420.4864,629
8/22/20133.994.173.994.104,581
8/22/20130.430.430.430.4317,000
8/21/20133.473.983.473.987,273
8/21/20130.430.430.430.430
8/20/20133.623.633.403.4714,387
8/20/20130.470.470.470.471,777
8/19/20133.643.723.513.6214,003
8/19/20130.430.430.430.430
8/16/20133.793.793.713.721,670
8/16/20130.440.440.440.4435,469
8/15/20133.593.803.513.7919,601
8/15/20130.440.440.440.4419
8/14/20133.763.913.643.6610,356
8/14/20130.450.450.440.4422,739
8/13/20134.244.283.753.7718,688
8/13/20130.450.450.450.45175
8/12/20134.054.314.054.313,062
8/12/20130.480.480.480.48500
8/9/20134.014.054.004.0512,800
8/9/20130.490.530.490.532,516
8/8/20134.094.093.913.9110,244
8/8/20130.460.460.460.466,661
8/7/20133.804.063.804.0413,987
8/7/20130.440.440.440.44304
8/6/20133.803.933.683.9314,496
8/6/20130.440.440.440.4416
8/5/20133.903.993.803.8015,782
8/2/20134.054.103.934.0316,090
8/2/20130.450.450.440.446,592
8/1/20134.034.103.994.1015,369
8/1/20130.450.450.450.457,000
7/31/20134.214.214.044.1813,163
7/31/20130.440.440.440.44658
7/30/20134.484.513.974.2528,374
7/30/20130.450.450.450.451,386
7/29/20134.704.704.464.5113,412
7/29/20130.450.450.450.4592
7/26/20134.664.754.614.751,092
7/26/20130.450.450.450.450
7/25/20134.814.814.754.751,795
7/25/20130.450.450.450.450
7/24/20134.664.864.664.8223,922
7/24/20130.460.460.460.465,342
7/23/20134.614.654.504.574,193
7/23/20130.440.440.440.44157
7/22/20134.534.574.524.559,543
7/22/20130.440.440.440.44147
7/19/20134.404.534.404.533,656
7/19/20130.440.440.440.440
7/18/20134.354.394.354.398,502
7/18/20130.440.440.440.44924
7/17/20134.414.414.354.387,282
7/17/20130.460.460.460.46892
7/16/20134.404.404.394.392,472
7/16/20130.450.460.450.462,000
7/15/20134.374.434.354.4123,220
7/15/20130.440.440.440.440
7/12/20134.564.564.354.406,379
7/12/20130.440.440.440.440
7/11/20134.654.684.384.6010,950
7/11/20130.440.440.440.440
7/10/20134.764.814.604.7413,049
7/10/20130.430.430.430.43240
7/9/20134.874.884.764.7716,400
7/9/20130.430.430.430.4373
7/8/20134.774.874.704.8620,254
7/8/20130.430.430.430.434,791
7/5/20134.644.744.594.688,909
7/5/20130.440.440.430.4312,264
7/4/20130.440.440.430.434,186
7/3/20134.674.734.414.4711,005
7/3/20130.440.440.440.440
7/2/20134.884.944.764.7718,620
7/2/20130.450.450.440.446,618
7/1/20134.995.114.774.878,202
6/28/20135.185.204.985.0219,995
6/28/20130.440.440.440.442,200
6/27/20134.875.204.875.1634,109
6/27/20130.440.440.440.44924
6/26/20134.575.004.574.8019,544
6/26/20130.440.440.440.445,000
6/25/20134.885.474.354.3544,771
6/25/20130.450.450.450.455,388
6/24/20134.824.954.664.8017,820
6/24/20130.440.440.440.44206
6/21/20135.205.334.244.8434,035
6/21/20130.440.440.440.440
6/20/20136.656.695.185.2063,798
6/20/20130.430.430.430.431,500
6/19/20135.456.415.455.8877,252
6/19/20130.420.420.420.420
6/18/20134.385.534.385.1736,476
6/18/20130.470.470.470.4718,500
Trading Center