AMERICAN REALTY INVESTORS $4.22

down -0.01


20/5/2013 04:20 PM  |  NYSE : ARL  |  Industries : Real Estate and Rental and Leasing / Lessors of Real Estate
Type:

ARL historical data

Date Open High Low Close Volume
12/28/2010 7.35 7.80 7.35 7.80 23
12/27/2010 7.25 7.28 6.81 7.25 69
12/23/2010 7.74 7.74 7.17 7.38 54
12/22/2010 8.02 8.02 7.74 7.80 44
12/21/2010 8.00 8.15 8.00 8.10 18
12/20/2010 8.08 8.15 8.07 8.10 25
12/17/2010 8.13 8.32 8.11 8.25 32
12/16/2010 8.19 8.39 8.14 8.30 35
12/15/2010 8.16 8.30 8.11 8.27 19
12/14/2010 8.13 8.30 8.11 8.27 20
12/13/2010 8.05 8.28 8.04 8.27 24
12/10/2010 8.22 8.27 8.13 8.24 8
12/9/2010 8.23 8.23 7.93 8.16 37
12/8/2010 8.00 8.31 8.00 8.26 32
12/7/2010 8.28 8.42 7.74 8.10 190
12/6/2010 8.75 8.75 8.15 8.48 43
12/3/2010 8.99 8.99 8.60 8.90 54
12/2/2010 8.95 8.99 8.90 8.91 20
12/1/2010 8.75 8.96 8.56 8.73 40
11/30/2010 8.53 8.71 8.42 8.71 16
11/29/2010 8.32 8.70 8.32 8.64 15
11/26/2010 8.39 8.47 8.32 8.47 11
11/24/2010 8.50 8.65 8.15 8.41 63
11/23/2010 8.54 8.68 8.43 8.67 49
11/22/2010 8.48 8.65 8.39 8.65 15
11/19/2010 8.45 8.58 8.45 8.58 14
11/18/2010 8.11 8.45 8.11 8.45 26
11/17/2010 8.27 8.27 8.13 8.27 8
11/16/2010 8.30 8.45 8.06 8.45 32
11/15/2010 8.39 8.51 8.31 8.40 16
11/12/2010 8.24 8.39 8.24 8.39 8
11/11/2010 7.96 8.11 7.96 8.11 24
11/10/2010 7.80 7.95 7.80 7.95 16
11/9/2010 7.84 7.90 7.84 7.90 3
11/8/2010 7.80 7.80 7.65 7.75 14
11/5/2010 7.72 7.75 7.60 7.75 39
11/4/2010 7.70 7.75 7.70 7.75 3
11/3/2010 7.73 7.73 7.73 7.73 1
11/2/2010 7.69 7.73 7.69 7.73 4
11/1/2010 7.75 7.75 7.75 7.75 0
10/29/2010 7.75 7.75 7.75 7.75 2
10/28/2010 7.56 7.63 7.56 7.63 4
10/27/2010 7.70 7.70 7.60 7.60 12
10/26/2010 7.80 7.80 7.59 7.59 24
10/25/2010 7.75 7.78 7.75 7.78 2
10/22/2010 7.88 7.99 7.80 7.86 48
10/21/2010 8.10 8.10 7.95 7.95 7
10/20/2010 8.15 8.29 8.10 8.24 14
10/19/2010 8.05 8.07 8.00 8.07 14
10/18/2010 8.18 8.30 8.18 8.26 31
10/15/2010 8.18 8.18 8.12 8.18 24
10/14/2010 7.94 7.97 7.94 7.97 4
10/13/2010 7.95 8.26 7.95 8.01 42
10/12/2010 7.74 7.78 7.62 7.78 24
10/11/2010 7.64 7.94 7.64 7.89 27
10/8/2010 8.01 8.03 7.90 8.03 25
10/7/2010 7.86 7.93 7.85 7.91 15
10/6/2010 7.92 8.00 7.79 7.90 28
10/5/2010 8.20 8.20 7.96 8.01 32
10/4/2010 8.10 8.10 8.05 8.08 16
10/1/2010 8.03 8.11 7.99 7.99 22
9/30/2010 8.05 8.12 8.05 8.12 13
9/29/2010 8.23 8.23 8.12 8.15 16
9/28/2010 8.12 8.12 8.00 8.12 13
9/27/2010 7.98 8.08 7.98 8.08 10
9/24/2010 7.79 8.10 7.79 8.10 23
9/23/2010 8.19 8.21 7.85 7.89 55
9/22/2010 7.84 8.24 7.71 8.08 36
9/21/2010 8.70 8.70 7.77 7.88 108
9/20/2010 8.79 9.02 8.59 8.70 65
9/17/2010 8.71 9.25 8.71 8.90 20
9/16/2010 8.84 9.24 8.37 8.81 107
9/15/2010 8.94 8.99 8.76 8.82 15
9/14/2010 8.73 9.18 8.68 8.90 76
9/13/2010 9.10 9.33 8.75 8.90 95
9/10/2010 8.90 9.24 8.60 9.24 119
9/9/2010 9.00 9.09 8.69 9.05 42
9/8/2010 9.07 9.24 8.85 9.00 55
9/7/2010 8.44 9.19 8.36 9.15 60
9/3/2010 8.30 8.30 8.30 8.30 15
9/2/2010 8.03 8.32 8.03 8.32 8
9/1/2010 8.02 8.17 8.02 8.17 11
8/31/2010 8.07 8.17 8.07 8.17 13
8/30/2010 8.07 8.24 8.07 8.10 15
8/27/2010 8.18 8.29 8.10 8.10 53
8/26/2010 8.27 8.27 8.14 8.14 10
8/25/2010 8.25 8.41 8.25 8.41 3
8/24/2010 8.30 8.56 8.24 8.28 29
8/23/2010 8.65 8.65 8.44 8.45 13
8/20/2010 8.30 8.51 8.30 8.50 14
8/19/2010 8.50 8.50 8.45 8.45 2
8/18/2010 8.45 8.65 8.37 8.49 27
8/17/2010 7.80 8.53 7.78 8.53 102
8/16/2010 8.09 8.09 8.09 8.09 0
8/13/2010 8.04 8.09 7.95 8.09 9
8/12/2010 8.14 8.14 7.99 7.99 4
8/11/2010 7.85 7.96 7.85 7.96 4
8/10/2010 7.73 7.95 7.50 7.95 79
8/9/2010 7.79 7.97 7.77 7.94 32
8/6/2010 7.89 8.07 7.85 7.86 169
Marketplace
Trading Center