$5.49 +0.13 (%) American Realty Investors Inc - NYSE

Oct. 1, 2014 | 10:35 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ARL historical data

Date Open High Low Close Volume
5/9/20134.114.114.004.008,355
5/9/20130.510.510.510.510
5/8/20134.054.054.024.052,100
5/8/20130.520.520.520.520
5/7/20134.104.144.024.1122,580
5/7/20130.510.510.510.5146
5/6/20134.074.093.904.087,050
5/6/20130.520.530.500.5027,500
5/3/20134.074.073.834.076,118
5/3/20130.500.500.500.500
5/2/20134.074.073.903.901,117
5/2/20130.520.520.500.5038,424
5/1/20134.054.073.954.073,506
5/1/20130.520.520.520.520
4/30/20133.994.073.994.0512,674
4/30/20130.520.530.520.534,500
4/29/20133.764.103.764.0025,026
4/29/20130.520.520.510.5220,800
4/26/20134.004.003.954.002,000
4/26/20130.530.530.530.530
4/25/20133.774.003.754.008,400
4/25/20130.520.520.520.5236
4/24/20133.803.853.803.852,900
4/24/20130.520.520.520.5264
4/23/20133.694.253.693.8619,270
4/23/20130.520.520.520.52220
4/22/20133.653.843.603.604,466
4/22/20130.560.560.520.5211,387
4/19/20133.603.793.603.791,250
4/19/20130.560.560.560.561,000
4/18/20133.603.703.603.701,141
4/18/20130.560.560.560.56462
4/17/20133.713.783.603.604,843
4/17/20130.560.560.560.560
4/16/20133.974.003.523.912,648
4/16/20130.550.550.550.550
4/15/20133.753.853.753.851,800
4/15/20130.580.580.580.581,009
4/12/20133.913.923.913.913,862
4/12/20130.580.580.580.58138
4/11/20134.004.003.914.003,000
4/11/20130.560.560.560.56518
4/10/20134.204.363.954.063,841
4/10/20130.520.520.520.521
4/9/20133.764.373.764.205,330
4/9/20130.520.520.520.5210,000
4/8/20133.903.903.903.901,700
4/8/20130.520.520.520.52184
4/5/20134.184.204.184.20880
4/5/20130.520.520.520.52369
4/4/20134.004.004.004.000
4/4/20130.520.520.520.520
4/3/20134.004.004.004.00340
4/3/20130.570.570.550.5517,600
4/2/20134.154.154.154.150
4/2/20130.570.570.570.57785
4/1/20134.134.164.134.153,605
4/1/20130.550.550.550.55665
3/28/20134.024.183.844.1210,053
3/28/20130.550.550.550.550
3/27/20133.933.933.933.93100
3/27/20130.580.580.550.558,092
3/26/20133.703.703.703.700
3/26/20130.580.580.580.58924
3/25/20133.603.703.603.701,100
3/25/20130.580.580.580.5846
3/22/20133.573.573.553.55600
3/22/20130.580.580.580.580
3/21/20133.623.623.623.62100
3/21/20130.580.580.580.580
3/20/20133.633.703.603.604,550
3/20/20130.570.570.570.570
3/19/20133.753.753.693.69340
3/19/20130.550.550.550.550
3/18/20134.154.153.603.8621,632
3/18/20130.560.560.560.560
3/15/20133.604.143.604.146,749
3/15/20130.560.560.560.560
3/14/20133.673.673.593.613,519
3/14/20130.630.630.630.632,887
3/13/20133.543.543.543.540
3/13/20130.630.630.630.631,387
3/12/20133.503.553.503.542,726
3/12/20130.630.630.630.639
3/11/20133.503.503.433.502,173
3/11/20130.630.630.630.630
3/8/20133.483.503.473.473,825
3/8/20130.620.620.620.620
3/7/20133.403.403.403.40100
3/7/20130.620.620.620.620
3/6/20133.423.463.353.352,414
3/6/20130.600.600.600.600
3/5/20133.403.463.263.467,100
3/5/20130.650.650.600.606,274
3/4/20133.353.403.353.401,923
3/4/20130.650.650.650.65924
3/1/20133.263.263.253.252,672
3/1/20130.650.650.650.6547
2/28/20133.353.353.353.35300
2/28/20130.700.700.700.705,027
  • Showing 701-800 of 2,523 items
  • <<
  • ...
  • 7
  • 8
  • 9
  • ...
  • 26
  • >>
Trading Center