American Realty Investors Inc $9.33

down -0.01


17/4/2014 04:15 PM  |  NYSE : ARL  
Industries : Real Estate / Property Management
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ARL historical data

Date Open High Low Close Volume
4/13/20122.362.362.302.341,450
4/12/20122.612.802.352.4019,760
4/11/20122.283.042.152.5039,256
4/10/20122.332.552.212.309,340
4/9/20122.412.412.152.377,670
4/5/20122.562.562.272.2812,055
4/4/20122.462.802.262.5045,291
4/3/20121.862.781.862.4193,508
4/2/20121.701.801.701.803,890
3/30/20121.631.701.631.705,025
3/29/20121.611.651.591.652,600
3/28/20121.501.611.501.513,332
3/27/20121.591.591.591.591,846
3/26/20121.421.581.421.5812,470
3/23/20121.501.501.501.500
3/22/20121.501.501.501.500
3/21/20121.531.531.481.501,644
3/20/20121.531.561.481.522,879
3/19/20121.501.501.501.50369
3/16/20121.531.551.491.552,942
3/15/20121.501.551.491.491,178
3/14/20121.581.581.581.580
3/13/20121.581.581.561.586,068
3/12/20121.551.581.551.581,602
3/9/20121.451.571.261.563,401
3/8/20121.551.581.551.58544
3/7/20121.521.571.521.554,626
3/6/20121.451.541.451.54993
3/5/20121.501.571.331.549,333
3/2/20121.561.561.501.502,852
3/1/20121.561.561.561.561,400
2/29/20121.601.601.501.564,366
2/28/20121.601.631.601.601,655
2/27/20121.631.671.621.6610,792
2/24/20121.691.691.601.605,077
2/23/20121.631.641.631.63514
2/22/20121.601.691.601.65300
2/21/20121.711.711.611.7110,330
2/17/20121.831.831.671.768,160
2/16/20121.761.771.701.772,025
2/15/20121.761.761.651.764,333
2/14/20121.821.821.741.763,688
2/13/20121.821.831.801.833,800
2/10/20121.821.861.731.834,707
2/9/20121.811.821.811.825,494
2/8/20121.751.821.751.8112,108
2/7/20121.741.771.691.756,360
2/6/20121.691.751.691.741,571
2/3/20121.771.791.671.7811,950
2/2/20121.761.771.761.771,447
2/1/20121.741.761.741.767,458
1/31/20121.611.741.611.741,513
1/30/20121.731.731.711.732,345
1/27/20121.711.741.711.743,490
1/26/20121.691.821.691.8213,551
1/25/20121.681.701.631.698,717
1/24/20121.501.751.501.698,130
1/23/20121.701.701.501.507,056
1/20/20121.751.751.751.750
1/19/20121.751.751.701.752,200
1/18/20121.751.751.751.750
1/17/20121.751.751.711.754,200
1/13/20121.651.751.651.752,335
1/12/20121.721.721.721.721,500
1/11/20121.671.821.671.683,323
1/10/20121.781.821.781.823,866
1/9/20121.831.831.701.704,177
1/6/20121.831.981.771.7810,550
1/5/20122.002.041.781.7911,632
1/4/20122.212.291.902.0538,335
1/3/20122.072.282.052.2037,784
12/30/20111.512.081.501.8729,614
12/29/20111.402.001.401.5130,978
12/28/20111.351.501.301.355,715
12/27/20111.501.501.491.502,000
12/23/20111.301.511.301.463,920
12/22/20111.441.441.291.294,729
12/21/20111.381.431.281.435,330
12/20/20111.431.431.261.3415,229
12/19/20111.581.581.301.3911,828
12/16/20111.551.601.551.551,679
12/15/20111.621.621.551.621,343
12/14/20111.611.701.531.556,498
12/13/20111.611.651.611.61300
12/12/20111.611.611.611.61200
12/9/20111.821.821.641.723,110
12/8/20111.941.941.751.843,893
12/7/20111.852.031.851.941,700
12/6/20112.092.101.601.826,621
12/5/20112.072.252.072.209,935
12/2/20112.192.431.722.2582,056
12/1/20111.302.041.301.9526,151
11/30/20111.291.301.291.301,050
11/29/20111.291.311.281.291,500
11/28/20111.301.301.291.291,100
11/25/20111.351.351.351.35449
11/23/20111.281.371.281.371,400
11/22/20111.371.371.281.361,414
11/21/20111.321.431.321.389,410
11/18/20111.351.411.351.362,709
Trading Center