AMERICAN REALTY INVESTORS $5.88

up +0.71


19/6/2013 04:19 PM  |  NYSE : ARL  |  Industries : Real Estate and Rental and Leasing / Lessors of Real Estate
Type:

ARL historical data

Date Open High Low Close Volume
6/22/2011 3.77 3.97 3.77 3.87 84
6/21/2011 4.38 4.85 3.85 3.90 468
6/20/2011 3.87 4.34 3.60 4.26 470
6/17/2011 3.42 4.30 3.42 3.96 1195
6/16/2011 3.05 3.42 2.79 3.35 437
6/15/2011 3.20 3.40 3.00 3.05 224
6/14/2011 2.90 3.60 2.39 3.20 1392
6/10/2011 2.01 2.10 1.78 1.87 188
6/9/2011 2.11 2.11 2.01 2.05 66
6/8/2011 2.12 2.13 2.10 2.12 53
6/7/2011 2.20 2.20 2.12 2.12 68
6/6/2011 2.63 2.63 2.18 2.23 96
6/3/2011 2.32 2.63 2.30 2.61 615
6/2/2011 2.38 2.41 2.32 2.35 8
6/1/2011 2.50 2.61 2.32 2.35 634
5/31/2011 3.33 3.35 2.55 2.58 720
5/27/2011 2.59 3.74 2.59 3.23 580
5/26/2011 2.33 2.60 2.21 2.52 81
5/25/2011 2.49 2.49 2.49 2.49 0
5/24/2011 2.40 2.49 2.40 2.49 18
5/23/2011 2.36 2.53 2.36 2.53 19
5/20/2011 2.35 2.53 2.35 2.53 46
5/19/2011 2.53 2.53 2.49 2.53 48
5/18/2011 2.47 2.53 2.39 2.53 47
5/17/2011 2.50 2.53 2.50 2.53 36
5/16/2011 2.45 2.53 2.35 2.35 90
5/13/2011 2.47 2.53 2.47 2.53 42
5/12/2011 2.50 2.51 2.50 2.51 5
5/11/2011 2.50 2.51 2.48 2.51 84
5/10/2011 2.37 2.50 2.35 2.49 93
5/9/2011 2.40 2.40 2.40 2.40 10
5/6/2011 2.40 2.49 2.37 2.44 44
5/5/2011 2.41 2.41 2.40 2.40 11
5/4/2011 2.49 2.49 2.39 2.46 40
5/3/2011 2.46 2.49 2.46 2.49 12
5/2/2011 2.49 2.49 2.40 2.48 71
4/29/2011 2.54 2.54 2.54 2.54 2
4/28/2011 2.45 2.63 2.45 2.55 73
4/27/2011 2.51 2.51 2.35 2.49 70
4/26/2011 2.66 2.78 2.64 2.67 63
4/25/2011 2.85 2.85 2.83 2.83 9
4/21/2011 2.86 2.86 2.85 2.85 3
4/20/2011 2.87 2.94 2.85 2.94 6
4/19/2011 2.86 2.93 2.86 2.87 12
4/18/2011 3.01 3.03 2.82 2.88 14
4/15/2011 3.00 3.00 2.89 2.89 27
4/14/2011 3.06 3.06 2.83 2.95 109
4/13/2011 2.97 3.05 2.10 3.05 804
4/12/2011 3.00 3.00 3.00 3.00 19
4/11/2011 2.84 2.92 2.84 2.92 3
4/8/2011 3.05 3.05 2.96 2.96 17
4/7/2011 2.89 3.10 2.89 3.05 62
4/6/2011 3.13 3.13 2.85 2.85 155
4/5/2011 3.17 3.19 3.09 3.09 18
4/4/2011 3.20 3.29 3.20 3.22 31
4/1/2011 3.08 3.17 3.08 3.17 18
3/31/2011 3.16 3.16 3.08 3.08 21
3/30/2011 3.18 3.18 3.18 3.18 3
3/29/2011 3.28 3.29 3.18 3.25 26
3/28/2011 3.01 3.50 2.95 3.34 72
3/25/2011 3.09 3.15 3.04 3.04 11
3/24/2011 3.07 3.10 3.07 3.10 10
3/23/2011 3.10 3.10 3.06 3.06 17
3/22/2011 3.17 3.17 3.12 3.12 7
3/21/2011 3.21 3.23 3.19 3.19 7
3/18/2011 3.26 3.26 3.22 3.22 22
3/17/2011 3.19 3.24 3.19 3.24 3
3/16/2011 3.18 3.18 3.18 3.18 0
3/15/2011 3.28 3.28 3.10 3.18 61
3/14/2011 3.28 3.29 3.26 3.26 12
3/11/2011 3.35 3.35 3.30 3.30 32
3/10/2011 3.39 3.45 3.28 3.41 16
3/9/2011 3.46 3.46 3.36 3.36 59
3/8/2011 3.58 3.59 3.46 3.50 106
3/7/2011 3.78 3.79 3.62 3.68 102
3/4/2011 3.80 3.93 3.79 3.90 65
3/3/2011 3.85 3.85 3.79 3.80 7
3/2/2011 3.87 3.88 3.78 3.88 15
3/1/2011 3.86 3.99 3.78 3.82 21
2/28/2011 3.99 4.15 3.85 3.96 73
2/25/2011 3.87 3.95 3.85 3.95 31
2/24/2011 3.87 4.02 3.87 3.95 47
2/23/2011 4.02 4.15 3.80 3.90 92
2/22/2011 4.16 4.34 3.93 3.98 235
2/18/2011 4.10 4.30 3.81 4.30 227
2/17/2011 3.82 4.24 3.55 4.10 425
2/16/2011 3.92 3.92 3.76 3.85 48
2/15/2011 4.15 4.21 3.89 4.00 213
2/14/2011 4.50 4.55 4.10 4.10 282
2/11/2011 5.33 5.73 4.20 4.56 425
2/10/2011 5.46 5.46 5.25 5.27 32
2/9/2011 5.45 5.45 5.44 5.44 3
2/8/2011 5.66 5.66 5.23 5.40 166
2/7/2011 6.12 6.12 5.63 5.69 382
2/4/2011 6.58 6.58 5.90 6.12 90
2/3/2011 6.47 6.69 6.20 6.50 127
2/2/2011 5.90 6.50 5.88 6.46 184
2/1/2011 5.87 5.97 5.82 5.88 20
1/31/2011 5.95 6.18 5.83 5.95 89
1/28/2011 6.52 6.53 5.97 6.23 238
Marketplace
Trading Center