$6.78 +0.18 (%) American Realty Investors Inc - New York Stock Exchange, Inc.

Jun. 30, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ARL historical data

Date Open High Low Close Volume
9/15/20157.257.497.187.495,863
9/15/20150.410.410.410.410
9/14/20157.207.457.147.451,855
9/14/20150.390.410.390.41187,064
9/11/20157.197.457.197.433,456
9/11/20150.410.410.400.4023,500
9/10/20157.147.407.147.407,680
9/10/20150.410.410.410.4125,000
9/9/20156.947.136.907.1395,124
9/9/20150.420.420.420.420
9/8/20156.427.086.427.087,890
9/8/20150.420.420.420.427,000
9/4/20156.526.606.526.561,566
9/4/20150.420.420.420.422,509
9/3/20156.516.666.516.66341
9/3/20150.400.400.400.400
9/2/20156.566.616.506.5111,774
9/2/20150.390.390.390.390
9/1/20156.696.696.696.69731
9/1/20150.420.420.420.420
8/31/20156.776.956.746.951,590
8/31/20150.420.420.420.421,005
8/28/20157.097.157.017.011,453
8/28/20150.410.410.410.410
8/27/20157.397.407.127.129,531
8/27/20150.410.410.410.4155,000
8/26/20157.247.317.247.312,515
8/26/20150.400.400.400.405,747
8/25/20156.807.256.807.227,571
8/25/20150.390.390.390.3930,000
8/24/20156.506.716.506.718,126
8/24/20150.390.390.390.390
8/21/20156.426.696.426.696,774
8/21/20150.390.390.390.3930,000
8/20/20156.486.506.486.50792
8/20/20150.380.380.380.3860,000
8/19/20156.696.706.536.665,485
8/19/20150.390.390.390.390
8/18/20156.706.706.496.606,201
8/18/20150.380.390.380.3931,000
8/17/20156.656.806.656.6520,377
8/17/20150.340.340.340.340
8/14/20156.356.406.356.407,828
8/14/20150.340.340.340.340
8/13/20156.356.646.356.5510,291
8/13/20150.390.390.390.390
8/12/20156.356.406.356.403,169
8/12/20150.340.390.340.3919,000
8/11/20156.366.456.356.393,345
8/11/20150.330.330.330.330
8/10/20156.516.536.466.46600
8/10/20150.330.330.330.330
8/7/20156.646.646.486.634,152
8/7/20150.380.380.380.380
8/6/20156.756.876.616.804,107
8/6/20150.360.380.360.381,000
8/5/20156.606.796.486.709,270
8/5/20150.380.380.380.380
8/4/20155.466.855.456.3225,343
8/4/20150.340.380.340.383,550
8/3/20155.255.355.255.351,163
7/31/20155.055.225.025.207,087
7/31/20150.360.390.360.398,500
7/30/20154.855.314.845.255,258
7/30/20150.360.360.360.36500
7/29/20154.834.854.754.752,340
7/29/20150.340.370.300.3258,537
7/28/20154.804.804.724.72601
7/28/20150.350.390.340.3920,112
7/27/20154.654.654.654.650
7/27/20150.330.330.330.330
7/24/20154.754.834.654.659,246
7/24/20150.390.390.390.390
7/23/20154.314.644.314.5710,160
7/23/20150.350.390.340.3910,781
7/22/20154.394.394.094.207,466
7/22/20150.360.390.360.3939,793
7/21/20154.624.664.354.5015,532
7/21/20150.360.360.360.3625,000
7/20/20154.554.554.554.55263
7/20/20150.360.390.360.3911,000
7/17/20154.724.724.654.652,525
7/17/20150.390.390.390.390
7/16/20154.604.604.604.60383
7/16/20150.360.390.360.392,647
7/15/20154.574.594.554.552,626
7/15/20150.350.350.350.3919,272
7/14/20154.664.674.584.58601
7/14/20150.350.390.350.398,500
7/13/20154.554.614.554.61220
7/13/20150.350.350.350.3574,000
7/10/20154.614.614.614.61258
7/10/20150.350.350.350.359,849
7/9/20154.724.724.724.720
7/9/20150.350.350.350.350
7/8/20154.704.844.704.72409
7/8/20150.350.350.350.350
7/7/20154.754.774.644.643,402
7/7/20150.350.350.350.350
7/6/20154.804.854.754.751,263
  • Showing 401-500 of 2,515 items
  • <<
  • ...
  • 4
  • 5
  • 6
  • ...
  • 26
  • >>
Trading Center