$6.51 -0.18 (%) American Realty Investors Inc - NYSE

Sep. 2, 2015 | 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
11/14/20145.555.705.355.701,744
11/14/20140.370.370.370.372,000
11/13/20145.205.205.205.200
11/13/20140.340.340.340.34187
11/12/20145.355.355.305.30312
11/12/20140.340.340.340.349
11/11/20145.355.355.355.35236
11/11/20140.330.330.330.332,316
11/10/20145.235.235.235.23161
11/10/20140.330.330.330.332,000
11/7/20145.455.455.455.450
11/7/20140.330.330.330.330
11/6/20145.355.455.355.454,843
11/6/20140.330.330.330.33120
11/5/20145.195.455.195.4510,048
11/5/20140.300.300.300.300
11/4/20145.245.355.245.331,282
11/4/20140.290.290.290.290
11/3/20145.285.285.235.25862
11/3/20140.330.330.330.330
10/31/20145.335.335.335.33166
10/31/20140.370.370.370.370
10/30/20145.235.235.235.23200
10/30/20140.370.370.370.3760
10/29/20145.075.205.075.18900
10/29/20140.380.380.380.3818
10/28/20145.155.205.025.103,273
10/28/20140.370.370.370.3792
10/27/20145.195.195.005.00690
10/27/20140.390.390.370.38110,500
10/24/20145.245.245.245.240
10/24/20140.380.400.380.4010,030
10/23/20145.245.245.245.24300
10/23/20140.380.380.380.380
10/22/20145.355.355.325.32343
10/22/20140.410.410.410.411,030
10/21/20145.285.355.285.35211
10/21/20140.380.380.380.38462
10/20/20145.165.165.165.165
10/20/20140.380.380.380.3892
10/17/20145.185.185.185.18337
10/17/20140.380.380.380.381,046
10/16/20145.245.405.165.237,448
10/16/20140.380.380.380.380
10/15/20145.325.325.255.26997
10/15/20140.370.370.370.371,957
10/14/20145.325.345.325.321,388
10/14/20140.370.370.370.378
10/13/20145.385.385.335.33434
10/10/20145.325.445.325.441,253
10/10/20140.370.370.370.370
10/9/20145.325.455.325.372,561
10/9/20140.370.370.370.370
10/8/20145.325.325.325.3227
10/8/20140.410.410.410.413,000
10/7/20145.345.345.325.321,323
10/7/20140.410.410.410.410
10/6/20145.335.455.325.352,277
10/6/20140.410.410.410.410
10/3/20145.515.515.335.454,576
10/3/20140.430.430.430.430
10/2/20145.325.705.325.6111,345
10/2/20140.410.430.410.432,000
10/1/20145.505.505.405.401,276
10/1/20140.420.420.420.421,090
9/30/20145.405.505.365.364,088
9/30/20140.420.420.420.42277
9/29/20145.485.485.345.422,175
9/29/20140.410.410.410.415
9/26/20145.345.425.335.421,593
9/26/20140.400.400.400.400
9/25/20145.505.505.375.37726
9/25/20140.400.400.400.400
9/24/20145.555.555.325.379,989
9/24/20140.400.400.400.40508
9/23/20145.615.665.495.595,881
9/23/20140.400.400.400.403,995
9/22/20145.675.675.575.672,701
9/22/20140.410.410.410.4120,000
9/19/20145.805.855.555.7012,658
9/19/20140.410.410.410.4132,638
9/18/20146.026.065.755.7614,644
9/18/20140.410.410.410.410
9/17/20145.396.365.395.9058,300
9/17/20140.420.420.420.420
9/16/20145.235.305.225.304,732
9/16/20140.420.420.420.420
9/15/20145.225.385.225.337,209
9/15/20140.410.410.410.4113,000
9/12/20145.135.235.095.239,318
9/12/20140.410.410.410.410
9/11/20145.135.265.105.212,592
9/11/20140.410.410.410.410
9/10/20145.105.205.105.131,251
9/10/20140.420.430.420.4331,820
9/9/20145.495.525.145.1418,085
9/9/20140.400.450.400.4374,048
9/8/20145.605.615.435.491,965
9/8/20140.400.400.400.40300
9/5/20145.665.795.665.684,946
  • Showing 401-500 of 2,520 items
  • <<
  • ...
  • 4
  • 5
  • 6
  • ...
  • 26
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!