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
6/28/20113.173.172.932.9312,375
6/27/20113.203.513.153.1628,345
6/24/20113.293.293.103.1812,951
6/23/20113.803.803.293.2916,570
6/22/20113.773.973.773.878,358
6/21/20114.384.853.853.9046,787
6/20/20113.874.343.604.2646,919
6/17/20113.424.303.423.96119,427
6/16/20113.053.422.793.3543,631
6/15/20113.203.403.003.0522,383
6/14/20112.903.602.393.20139,111
6/13/20111.802.711.752.5889,676
6/10/20112.012.101.781.8718,798
6/9/20112.112.112.012.056,531
6/8/20112.122.132.102.125,218
6/7/20112.202.202.122.126,727
6/6/20112.632.632.182.239,517
6/3/20112.322.632.302.6161,486
6/2/20112.382.412.322.35717
6/1/20112.502.612.322.3563,397
5/31/20113.333.352.552.5873,577
5/27/20112.593.742.593.2358,239
5/26/20112.332.602.212.528,085
5/25/20112.492.492.492.490
5/24/20112.402.492.402.491,792
5/23/20112.362.532.362.531,817
5/20/20112.352.532.352.534,552
5/19/20112.532.532.492.534,800
5/18/20112.472.532.392.534,667
5/17/20112.502.532.502.533,569
5/16/20112.452.532.352.358,975
5/13/20112.472.532.472.534,202
5/12/20112.502.512.502.51500
5/11/20112.502.512.482.518,331
5/10/20112.372.502.352.499,301
5/9/20112.402.402.402.401,000
5/6/20112.402.492.372.444,380
5/5/20112.412.412.402.401,100
5/4/20112.492.492.392.463,978
5/3/20112.462.492.462.491,120
5/2/20112.492.492.402.487,074
4/29/20112.542.542.542.54116
4/28/20112.452.632.452.557,255
4/27/20112.512.512.352.496,990
4/26/20112.662.782.642.676,300
4/25/20112.852.852.832.83934
4/21/20112.862.862.852.85300
4/20/20112.872.942.852.94529
4/19/20112.862.932.862.871,200
4/18/20113.013.032.822.881,307
4/15/20113.003.002.892.892,693
4/14/20113.063.062.832.9510,878
4/13/20112.973.052.103.0583,180
4/12/20113.003.003.003.001,900
4/11/20112.842.922.842.92400
4/8/20113.053.052.962.961,617
4/7/20112.893.102.893.056,117
4/6/20113.133.132.852.8515,429
4/5/20113.173.193.093.091,798
4/4/20113.203.293.203.223,045
4/1/20113.083.173.083.171,800
3/31/20113.163.163.083.082,055
3/30/20113.183.183.183.18240
3/29/20113.283.293.183.252,578
3/28/20113.013.502.953.347,113
3/25/20113.093.153.043.041,007
3/24/20113.073.103.073.10965
3/23/20113.103.103.063.061,690
3/22/20113.173.173.123.12625
3/21/20113.213.233.193.19700
3/18/20113.263.263.223.222,142
3/17/20113.193.243.193.24265
3/16/20113.183.183.183.180
3/15/20113.283.283.103.186,050
3/14/20113.283.293.263.261,199
3/11/20113.353.353.303.303,125
3/10/20113.393.453.283.411,600
3/9/20113.463.463.363.365,900
3/8/20113.583.593.463.5010,656
3/7/20113.783.793.623.6810,192
3/4/20113.803.933.793.906,437
3/3/20113.853.853.793.80735
3/2/20113.873.883.783.881,474
3/1/20113.863.993.783.822,068
2/28/20113.994.153.853.967,274
2/25/20113.873.953.853.953,200
2/24/20113.874.023.873.954,628
2/23/20114.024.153.803.909,187
2/22/20114.164.343.933.9823,406
2/18/20114.104.303.814.3022,690
2/17/20113.824.243.554.1042,469
2/16/20113.923.923.763.854,750
2/15/20114.154.213.894.0021,274
2/14/20114.504.554.104.1028,180
2/11/20115.335.734.204.5642,435
2/10/20115.465.465.255.273,139
2/9/20115.455.455.445.44300
2/8/20115.665.665.235.4016,535
2/7/20116.126.125.635.6938,189
2/4/20116.586.585.906.128,972
Trading Center