$5.24 -0.08 (%) American Realty Investors Inc - NYSE

Oct. 23, 2014 | 02:10 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ARL historical data

Date Open High Low Close Volume
10/25/20130.460.470.460.475,000
10/24/20135.155.155.155.15400
10/24/20130.460.460.460.4613,046
10/23/20135.155.155.155.150
10/23/20130.460.460.460.467,184
10/22/20135.155.155.155.15230
10/22/20130.440.490.440.4978,869
10/21/20135.155.255.135.251,800
10/21/20130.420.420.420.4263
10/18/20135.095.095.095.091,600
10/18/20130.420.420.420.420
10/17/20135.165.165.165.16375
10/17/20130.420.420.420.42231
10/16/20135.165.165.165.16794
10/16/20130.410.430.410.4355,839
10/15/20135.165.165.165.16231
10/15/20130.420.420.400.4071,648
10/14/20135.145.165.145.152,714
10/11/20135.355.355.295.33300
10/11/20130.440.440.420.4324,506
10/10/20135.465.465.095.272,668
10/10/20130.440.440.440.447,000
10/9/20135.365.475.365.44800
10/9/20130.430.430.430.430
10/8/20135.285.475.095.376,715
10/8/20130.440.440.430.434,452
10/7/20135.055.495.005.2315,413
10/7/20130.420.420.420.429
10/4/20135.205.454.904.9416,682
10/4/20130.440.440.430.4311,000
10/3/20134.925.004.725.007,571
10/3/20130.440.440.440.440
10/2/20134.714.964.614.846,596
10/2/20130.440.440.430.433,000
10/1/20134.575.004.574.7313,654
10/1/20130.440.440.440.442,589
9/30/20134.824.904.514.582,782
9/30/20130.440.440.440.4421,846
9/27/20134.894.894.724.72485
9/27/20130.440.440.440.440
9/26/20135.035.034.804.80835
9/26/20130.440.440.440.440
9/25/20134.755.134.545.1219,022
9/25/20130.440.440.440.44231
9/24/20134.754.754.724.72460
9/24/20130.440.440.440.4446
9/23/20134.344.804.344.514,183
9/23/20130.440.440.440.44185
9/20/20134.034.404.004.4016,851
9/20/20130.450.450.450.459
9/19/20134.114.233.933.9513,700
9/19/20130.490.490.490.4922,231
9/18/20134.184.373.754.2424,803
9/18/20130.450.450.450.45184
9/17/20134.194.253.884.1518,691
9/17/20130.450.450.450.450
9/16/20134.564.594.154.1916,840
9/16/20130.450.450.450.450
9/13/20134.574.744.514.5521,570
9/13/20130.500.500.500.5013,500
9/12/20134.644.734.384.4830,400
9/12/20130.440.440.440.44461
9/11/20134.264.774.154.6537,466
9/11/20130.450.490.440.495,555
9/10/20134.614.734.454.454,314
9/10/20130.460.460.460.460
9/9/20134.714.784.614.786,159
9/9/20130.490.490.490.49231
9/6/20135.036.494.434.4857,205
9/6/20130.490.530.490.5326,738
9/5/20134.804.804.364.5913,553
9/5/20130.500.500.500.50500
9/4/20134.574.744.404.408,225
9/4/20130.470.500.470.5022,738
9/3/20134.454.974.454.971,948
9/3/20130.430.430.430.43508
8/30/20134.224.234.224.22305
8/30/20130.450.450.450.4531,277
8/29/20134.304.304.274.295,357
8/29/20130.440.440.440.441,109
8/28/20134.144.304.144.29800
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
  • Showing 501-600 of 2,523 items
  • <<
  • ...
  • 5
  • 6
  • 7
  • ...
  • 26
  • >>
Trading Center