$6.51 -0.18 (%) American Realty Investors Inc - NYSE

Sep. 2, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ARL historical data

Date Open High Low Close Volume
6/24/20146.926.926.666.662,950
6/24/20140.440.440.440.44693
6/23/20146.906.906.786.851,621
6/23/20140.430.430.430.43397
6/20/20146.936.936.716.711,880
6/20/20140.430.430.430.430
6/19/20146.406.816.406.813,614
6/19/20140.430.430.430.430
6/18/20146.386.386.296.361,688
6/18/20140.480.480.480.480
6/17/20146.366.366.256.333,679
6/17/20140.480.480.480.482,200
6/16/20146.436.436.216.213,742
6/16/20140.440.440.440.440
6/13/20146.166.456.046.334,003
6/13/20140.440.440.440.440
6/12/20146.516.606.416.415,097
6/12/20140.440.440.440.440
6/11/20146.546.706.426.518,179
6/11/20140.440.440.440.440
6/10/20146.486.556.436.515,540
6/10/20140.440.440.440.440
6/9/20146.366.616.356.512,749
6/9/20140.440.440.440.440
6/6/20146.446.606.306.479,017
6/6/20140.440.440.440.440
6/5/20146.336.576.336.443,768
6/5/20140.440.440.440.4492
6/4/20146.576.576.316.402,861
6/4/20140.440.440.440.4446
6/3/20146.316.406.136.396,114
6/3/20140.440.440.440.44185
6/2/20146.376.406.306.402,339
6/2/20140.450.450.450.456,147
5/30/20146.656.656.446.444,224
5/30/20140.450.450.450.45508
5/29/20146.146.726.146.5210,322
5/29/20140.450.450.450.4514
5/28/20146.056.156.046.102,366
5/28/20140.450.450.450.450
5/27/20146.056.055.685.7615,815
5/27/20140.450.450.450.450
5/26/20140.450.450.450.450
5/23/20146.046.046.006.002,310
5/23/20140.450.450.450.451,617
5/22/20146.026.025.986.00930
5/22/20140.460.460.460.460
5/21/20145.856.035.756.031,636
5/21/20140.460.460.460.46952
5/20/20146.126.265.616.0630,024
5/20/20140.450.470.440.46133,941
5/19/20146.476.526.116.2823,700
5/16/20146.456.536.386.503,970
5/16/20140.450.450.450.450
5/15/20146.736.846.496.5118,142
5/15/20140.450.450.450.45646
5/14/20146.986.986.736.8010,072
5/14/20140.450.450.450.45276
5/13/20146.926.976.916.973,054
5/13/20140.460.460.460.468,000
5/12/20146.736.996.706.875,034
5/12/20140.460.460.460.462,444
5/9/20146.966.966.856.852,677
5/9/20140.460.460.460.46693
5/8/20147.227.366.636.7529,222
5/8/20140.460.460.460.460
5/7/20147.387.387.057.306,194
5/7/20140.440.440.440.44184
5/6/20147.807.807.467.655,119
5/6/20140.450.450.450.450
5/5/20148.588.587.747.9220,458
5/5/20140.460.470.450.4635,000
5/2/20148.558.858.368.364,791
5/2/20140.460.460.460.460
5/1/20149.109.998.508.7125,086
5/1/20140.450.450.450.450
4/30/20149.449.448.738.9541,617
4/30/20140.450.450.450.450
4/29/20149.399.568.719.1320,398
4/29/20140.450.450.450.450
4/28/20149.159.539.099.1628,759
4/28/20140.460.460.460.46161
4/25/20149.569.669.189.2215,444
4/25/20140.460.460.460.460
4/24/20149.009.759.009.447,415
4/24/20140.460.460.460.460
4/23/20149.409.509.169.465,557
4/23/20140.460.460.460.460
4/22/20149.359.599.269.499,826
4/22/20140.460.460.460.460
4/21/20149.409.419.149.3516,064
4/21/20140.460.460.460.4692
4/17/20149.199.559.109.3327,137
4/17/20140.460.460.460.4692
4/16/20149.089.649.009.3418,345
4/16/20140.450.450.450.450
4/15/20149.079.289.079.285,551
4/15/20140.460.460.460.460
4/14/20149.099.319.099.25963
4/14/20140.460.460.460.460
  • Showing 601-700 of 2,518 items
  • <<
  • ...
  • 6
  • 7
  • 8
  • ...
  • 26
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!