$5.48 -0.11 (%) American Realty Investors Inc - NYSE

Dec. 19, 2014 | 03:58 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ARL historical data

Date Open High Low Close Volume
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
7/3/20134.674.734.414.4711,005
7/3/20130.440.440.440.440
7/2/20134.884.944.764.7718,620
7/2/20130.450.450.440.446,618
7/1/20134.995.114.774.878,202
6/28/20135.185.204.985.0219,995
6/28/20130.440.440.440.442,200
6/27/20134.875.204.875.1634,109
6/27/20130.440.440.440.44924
6/26/20134.575.004.574.8019,544
6/26/20130.440.440.440.445,000
6/25/20134.885.474.354.3544,771
6/25/20130.450.450.450.455,388
6/24/20134.824.954.664.8017,820
6/24/20130.440.440.440.44206
6/21/20135.205.334.244.8434,035
6/21/20130.440.440.440.440
6/20/20136.656.695.185.2063,798
6/20/20130.430.430.430.431,500
6/19/20135.456.415.455.8877,252
6/19/20130.420.420.420.420
6/18/20134.385.534.385.1736,476
6/18/20130.470.470.470.4718,500
6/17/20134.534.534.384.407,563
6/17/20130.470.470.470.4792
6/14/20134.144.504.144.503,840
6/14/20130.470.470.470.470
6/13/20133.934.013.934.01484
6/13/20130.490.490.490.499,000
6/12/20134.084.174.074.076,140
6/12/20130.490.490.490.49555
6/11/20134.154.314.124.1516,485
6/11/20130.470.470.470.470
6/10/20134.164.164.124.1210,500
6/10/20130.490.490.490.490
6/7/20134.174.174.124.122,642
6/7/20130.490.490.490.490
6/6/20134.184.184.144.155,100
6/6/20130.490.490.490.490
6/5/20134.244.244.134.134,011
6/5/20130.500.500.500.50886
6/4/20134.204.214.134.217,640
6/4/20130.500.500.500.50554
6/3/20134.234.234.204.212,300
6/3/20130.500.500.500.50105
5/31/20134.204.234.204.234,800
5/31/20130.500.500.500.500
5/30/20134.154.174.104.175,154
5/30/20130.500.500.500.5017,092
5/29/20134.114.154.104.144,724
5/29/20130.490.490.490.49877
5/28/20134.054.203.964.207,880
5/28/20130.470.470.470.4746
5/27/20130.470.470.470.470
5/24/20134.054.094.044.0917,750
5/24/20130.470.470.470.47369
5/23/20134.234.234.014.0316,114
5/23/20130.460.460.460.460
5/22/20134.124.234.124.201,568
5/22/20130.450.450.450.451,500
5/21/20134.224.224.214.21641
  • Showing 701-800 of 2,525 items
  • <<
  • ...
  • 7
  • 8
  • 9
  • ...
  • 26
  • >>
Trading Center