$5.24 -0.01 (%) American Realty Investors Inc - NYSE

Nov. 25, 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
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
11/1/20130.430.430.430.4392
10/31/20135.305.305.305.303,150
10/31/20130.430.430.430.43860
10/30/20135.155.205.155.20400
10/30/20130.460.470.460.472,463
10/29/20135.165.165.165.160
10/29/20130.410.410.410.410
10/28/20135.165.165.165.16900
10/28/20130.430.430.430.430
10/25/20135.155.165.155.16855
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
  • Showing 501-600 of 2,523 items
  • <<
  • ...
  • 5
  • 6
  • 7
  • ...
  • 26
  • >>
Trading Center