$5.69 +0.11 (%) American Realty Investors Inc - New York Stock Exchange, Inc.

Aug. 30, 2016 | 10:53 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ARL historical data

Date Open High Low Close Volume
10/19/20156.566.566.166.162,746
10/19/20150.400.400.400.400
10/16/20156.816.816.736.732,172
10/16/20150.400.400.400.4033,000
10/15/20156.816.956.816.95600
10/15/20150.400.400.400.4024,557
10/14/20156.966.966.966.960
10/14/20150.400.400.400.400
10/13/20157.007.006.966.961,095
10/13/20150.380.380.380.380
10/12/20157.037.037.037.03303
10/9/20157.007.007.007.000
10/9/20150.390.390.390.390
10/8/20157.087.087.087.080
10/8/20150.400.400.400.400
10/7/20157.017.197.007.082,643
10/7/20150.410.410.400.404,100
10/6/20157.027.027.027.020
10/6/20150.420.420.410.415,000
10/5/20157.027.027.017.02447
10/5/20150.380.420.380.4214,000
10/2/20157.037.037.037.03570
10/2/20150.370.370.370.370
10/1/20157.037.037.037.031,252
10/1/20150.370.370.370.370
9/30/20157.157.167.007.002,308
9/30/20150.370.370.370.370
9/29/20157.287.287.287.280
9/29/20150.370.370.370.370
9/28/20157.297.297.287.28445
9/28/20150.370.370.370.370
9/25/20157.287.287.287.28523
9/25/20150.370.370.370.370
9/24/20157.317.317.277.27975
9/24/20150.370.370.370.370
9/23/20157.247.377.247.37285
9/23/20150.370.370.370.370
9/22/20157.237.277.217.222,475
9/22/20150.370.370.370.370
9/21/20157.077.207.037.192,788
9/21/20150.410.410.410.410
9/18/20157.417.497.127.1211,108
9/18/20150.370.410.370.417,500
9/17/20157.497.497.497.491,767
9/17/20150.410.410.410.410
9/16/20157.487.497.327.406,905
9/16/20150.370.410.370.413,424
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
  • Showing 401-500 of 2,479 items
  • <<
  • ...
  • 4
  • 5
  • 6
  • ...
  • 25
  • >>
Trading Center