$5.30 -0.10 (%) American Realty Investors Inc - NYSE

Nov. 24, 2014 | 02:03 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ARL historical data

Date Open High Low Close Volume
9/13/20134.574.744.514.5521,570
9/13/20130.500.500.500.5013,500
9/12/20134.644.734.384.4830,400
9/12/20130.440.440.440.44461
9/11/20134.264.774.154.6537,466
9/11/20130.450.490.440.495,555
9/10/20134.614.734.454.454,314
9/10/20130.460.460.460.460
9/9/20134.714.784.614.786,159
9/9/20130.490.490.490.49231
9/6/20135.036.494.434.4857,205
9/6/20130.490.530.490.5326,738
9/5/20134.804.804.364.5913,553
9/5/20130.500.500.500.50500
9/4/20134.574.744.404.408,225
9/4/20130.470.500.470.5022,738
9/3/20134.454.974.454.971,948
9/3/20130.430.430.430.43508
8/30/20134.224.234.224.22305
8/30/20130.450.450.450.4531,277
8/29/20134.304.304.274.295,357
8/29/20130.440.440.440.441,109
8/28/20134.144.304.144.29800
8/28/20130.480.480.480.485,000
8/27/20134.154.294.124.14900
8/27/20130.440.440.440.440
8/26/20134.204.304.204.292,676
8/26/20130.430.430.430.430
8/23/20134.204.204.114.191,780
8/23/20130.420.480.420.4864,629
8/22/20133.994.173.994.104,581
8/22/20130.430.430.430.4317,000
8/21/20133.473.983.473.987,273
8/21/20130.430.430.430.430
8/20/20133.623.633.403.4714,387
8/20/20130.470.470.470.471,777
8/19/20133.643.723.513.6214,003
8/19/20130.430.430.430.430
8/16/20133.793.793.713.721,670
8/16/20130.440.440.440.4435,469
8/15/20133.593.803.513.7919,601
8/15/20130.440.440.440.4419
8/14/20133.763.913.643.6610,356
8/14/20130.450.450.440.4422,739
8/13/20134.244.283.753.7718,688
8/13/20130.450.450.450.45175
8/12/20134.054.314.054.313,062
8/12/20130.480.480.480.48500
8/9/20134.014.054.004.0512,800
8/9/20130.490.530.490.532,516
8/8/20134.094.093.913.9110,244
8/8/20130.460.460.460.466,661
8/7/20133.804.063.804.0413,987
8/7/20130.440.440.440.44304
8/6/20133.803.933.683.9314,496
8/6/20130.440.440.440.4416
8/5/20133.903.993.803.8015,782
8/2/20134.054.103.934.0316,090
8/2/20130.450.450.440.446,592
8/1/20134.034.103.994.1015,369
8/1/20130.450.450.450.457,000
7/31/20134.214.214.044.1813,163
7/31/20130.440.440.440.44658
7/30/20134.484.513.974.2528,374
7/30/20130.450.450.450.451,386
7/29/20134.704.704.464.5113,412
7/29/20130.450.450.450.4592
7/26/20134.664.754.614.751,092
7/26/20130.450.450.450.450
7/25/20134.814.814.754.751,795
7/25/20130.450.450.450.450
7/24/20134.664.864.664.8223,922
7/24/20130.460.460.460.465,342
7/23/20134.614.654.504.574,193
7/23/20130.440.440.440.44157
7/22/20134.534.574.524.559,543
7/22/20130.440.440.440.44147
7/19/20134.404.534.404.533,656
7/19/20130.440.440.440.440
7/18/20134.354.394.354.398,502
7/18/20130.440.440.440.44924
7/17/20134.414.414.354.387,282
7/17/20130.460.460.460.46892
7/16/20134.404.404.394.392,472
7/16/20130.450.460.450.462,000
7/15/20134.374.434.354.4123,220
7/15/20130.440.440.440.440
7/12/20134.564.564.354.406,379
7/12/20130.440.440.440.440
7/11/20134.654.684.384.6010,950
7/11/20130.440.440.440.440
7/10/20134.764.814.604.7413,049
7/10/20130.430.430.430.43240
7/9/20134.874.884.764.7716,400
7/9/20130.430.430.430.4373
7/8/20134.774.874.704.8620,254
7/8/20130.430.430.430.434,791
7/5/20134.644.744.594.688,909
7/5/20130.440.440.430.4312,264
7/4/20130.440.440.430.434,186
  • Showing 601-700 of 2,523 items
  • <<
  • ...
  • 6
  • 7
  • 8
  • ...
  • 26
  • >>
Trading Center