American Realty Investors Inc $9.33

down -0.01


17/4/2014 06:40 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
11/18/20111.351.411.351.362,709
11/17/20111.361.391.361.39640
11/16/20111.351.361.251.361,885
11/15/20111.411.441.301.424,720
11/14/20111.491.521.491.50996
11/11/20111.431.471.431.47672
11/10/20111.731.731.481.503,398
11/9/20111.801.801.801.800
11/8/20111.801.801.801.800
11/7/20111.801.801.791.803,269
11/4/20111.861.861.861.860
11/3/20111.841.881.821.861,730
11/2/20111.931.931.931.930
11/1/20111.931.931.931.93406
10/31/20111.721.941.681.945,105
10/28/20111.921.921.921.920
10/27/20111.972.001.881.921,300
10/26/20111.831.961.831.96550
10/25/20111.871.871.801.831,503
10/24/20112.002.002.002.001,327
10/21/20112.152.152.002.00650
10/20/20112.012.102.002.10600
10/19/20112.102.272.102.222,015
10/18/20112.092.122.002.121,527
10/17/20112.032.051.992.022,500
10/14/20112.212.212.102.103,650
10/13/20111.962.261.962.128,274
10/12/20112.172.211.701.9521,434
10/11/20112.022.602.012.219,484
10/10/20112.572.572.182.359,028
10/7/20112.102.751.912.6555,439
10/6/20111.242.251.241.9110,905
10/5/20111.241.241.241.24100
10/4/20111.171.271.151.233,090
10/3/20111.621.641.271.417,228
9/30/20111.621.621.621.62819
9/29/20111.631.641.631.64597
9/28/20111.641.641.631.63200
9/27/20111.731.731.631.63564
9/26/20111.731.731.731.73351
9/23/20111.791.791.791.790
9/22/20111.801.801.791.791,100
9/21/20111.871.871.871.870
9/20/20111.931.931.851.871,276
9/19/20111.982.101.891.914,164
9/16/20111.801.881.801.881,291
9/15/20111.801.801.801.800
9/14/20111.821.881.801.80934
9/13/20111.831.831.831.830
9/12/20111.801.911.801.831,297
9/9/20111.751.821.751.821,050
9/8/20111.731.871.731.871,235
9/7/20111.761.841.761.84200
9/6/20111.751.761.731.761,464
9/2/20111.821.821.811.82400
9/1/20111.821.911.821.90934
8/31/20111.881.881.881.88250
8/30/20111.851.871.801.842,665
8/29/20111.791.811.761.811,690
8/26/20111.771.851.721.854,173
8/25/20111.811.871.811.83925
8/24/20111.951.951.731.775,612
8/23/20111.961.961.961.960
8/22/20112.022.061.961.962,500
8/19/20112.002.032.002.033,495
8/18/20112.002.002.002.00100
8/17/20112.022.062.002.04729
8/16/20112.082.172.002.007,845
8/15/20112.012.082.012.053,060
8/12/20112.152.212.052.053,160
8/11/20112.022.022.002.00300
8/10/20112.052.051.921.922,025
8/9/20112.242.241.892.059,537
8/8/20112.292.292.102.252,575
8/5/20112.132.512.132.3064,231
8/4/20112.112.122.102.103,888
8/3/20112.102.102.102.10600
8/2/20112.112.112.112.11100
8/1/20112.102.112.102.112,706
7/29/20112.052.242.052.247,544
7/28/20112.252.252.052.094,105
7/27/20112.132.202.132.20300
7/26/20112.252.252.112.146,575
7/25/20112.252.282.182.258,508
7/22/20112.252.262.252.262,561
7/21/20112.282.282.262.281,681
7/20/20112.282.282.252.251,227
7/19/20112.252.282.252.251,882
7/18/20112.252.252.252.250
7/15/20112.202.292.202.252,292
7/14/20112.322.332.182.208,450
7/13/20112.302.352.302.355,815
7/12/20112.512.512.322.326,689
7/11/20112.462.492.322.452,800
7/8/20112.452.502.312.432,940
7/7/20112.542.592.432.486,195
7/6/20112.432.582.432.505,850
7/5/20112.572.662.222.3718,603
7/1/20112.682.682.612.575,500
6/30/20112.682.682.612.615,640
Trading Center