$5.08 +0.23 (%) American Realty Investors Inc - New York Stock Exchange, Inc.

May. 2, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ARL historical data

Date Open High Low Close Volume
2/23/20150.360.360.360.3627
2/20/20155.455.455.455.45500
2/20/20150.360.360.360.360
2/19/20155.385.385.385.380
2/19/20150.360.360.360.360
2/18/20155.455.455.455.45304
2/18/20150.360.380.360.3811,592
2/17/20155.585.585.455.483,290
2/17/20150.360.360.350.3516,470
2/13/20155.655.655.655.650
2/13/20150.310.370.310.3722,240
2/12/20155.655.655.655.651,100
2/12/20150.320.320.320.3237
2/11/20155.455.515.455.51360
2/11/20150.330.330.310.3123,000
2/10/20155.455.465.455.46338
2/10/20150.340.340.340.340
2/9/20155.455.465.455.46552
2/9/20150.330.360.330.367,924
2/6/20155.555.555.555.55493
2/6/20150.340.340.340.340
2/5/20155.485.635.455.505,910
2/5/20150.340.340.340.340
2/4/20155.705.705.455.452,355
2/4/20150.340.340.340.340
2/3/20155.665.665.665.66202
2/3/20150.340.340.340.349,046
2/2/20155.485.485.485.48164
2/2/20150.330.330.330.330
1/30/20155.705.705.705.70100
1/30/20150.340.340.340.340
1/29/20155.465.615.465.601,037
1/29/20150.340.340.340.343,000
1/28/20155.485.485.485.48101
1/28/20150.350.350.350.3520,000
1/27/20155.455.455.455.45510
1/27/20150.340.340.340.340
1/26/20155.515.565.455.451,500
1/26/20150.340.340.340.340
1/23/20155.425.655.405.4119,614
1/23/20150.350.350.350.350
1/22/20155.405.425.405.40589
1/22/20150.350.350.350.352,000
1/21/20155.365.425.245.387,794
1/21/20150.320.350.320.3510,900
1/20/20155.205.285.205.28492
1/20/20150.320.320.320.320
1/19/20150.330.330.330.330
1/16/20155.225.225.205.204,031
1/16/20150.370.370.370.374,545
1/15/20155.325.325.325.32240
1/15/20150.370.370.370.370
1/14/20155.215.405.215.40785
1/14/20150.370.370.370.3792
1/13/20155.495.495.495.491,255
1/13/20150.340.370.340.3717,825
1/12/20155.545.625.545.60726
1/12/20150.340.340.340.34184
1/9/20155.685.735.685.731,041
1/9/20150.340.340.340.340
1/8/20155.905.905.835.83932
1/8/20150.340.340.340.340
1/7/20155.795.855.575.751,478
1/7/20150.340.340.340.340
1/6/20155.665.705.665.70478
1/6/20150.340.340.340.3415,000
1/5/20155.805.805.665.802,800
1/5/20150.340.340.340.34184
1/2/20155.335.865.335.794,829
1/2/20150.340.340.340.340
12/31/20145.415.465.415.46939
12/31/20140.340.340.340.34174
12/30/20145.575.705.545.541,271
12/30/20140.350.350.350.35924
12/29/20145.485.705.485.633,921
12/29/20140.340.340.340.34184
12/26/20145.215.375.215.351,272
12/24/20145.215.215.215.21650
12/24/20140.340.340.340.340
12/23/20145.355.355.205.249,650
12/23/20140.340.340.340.34390
12/22/20145.215.395.215.35875
12/22/20140.340.340.340.345,800
12/19/20145.375.485.215.483,896
12/19/20140.370.370.370.370
12/18/20145.445.705.335.598,172
12/18/20140.370.370.370.374,463
12/17/20145.255.255.255.2513
12/17/20140.340.340.340.34562
12/16/20145.215.335.215.254,979
12/16/20140.340.370.340.378,785
12/15/20145.205.275.205.202,684
12/15/20140.340.340.340.34131
12/12/20144.995.054.995.0510,203
12/12/20140.360.360.330.3525,366
12/11/20144.904.984.864.9449,898
12/11/20140.370.370.360.3685,500
12/10/20144.995.004.995.00418
12/10/20140.370.370.370.37710
12/9/20145.095.094.854.863,017
  • Showing 601-700 of 2,515 items
  • <<
  • ...
  • 6
  • 7
  • 8
  • ...
  • 26
  • >>
Trading Center