$5.32 0.00 (%) American Realty Investors Inc - NYSE

Oct. 22, 2014 | 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
6/3/20130.500.500.500.50105
5/31/20134.204.234.204.234,800
5/31/20130.500.500.500.500
5/30/20134.154.174.104.175,154
5/30/20130.500.500.500.5017,092
5/29/20134.114.154.104.144,724
5/29/20130.490.490.490.49877
5/28/20134.054.203.964.207,880
5/28/20130.470.470.470.4746
5/27/20130.470.470.470.470
5/24/20134.054.094.044.0917,750
5/24/20130.470.470.470.47369
5/23/20134.234.234.014.0316,114
5/23/20130.460.460.460.460
5/22/20134.124.234.124.201,568
5/22/20130.450.450.450.451,500
5/21/20134.224.224.214.21641
5/21/20130.500.500.500.5010,314
5/20/20134.214.234.214.226,900
5/17/20134.154.234.124.2320,063
5/17/20130.510.510.510.5132,762
5/16/20134.204.203.944.147,122
5/16/20130.510.510.510.51120
5/15/20134.254.253.964.1613,699
5/15/20130.520.520.510.514,606
5/14/20134.384.994.234.2539,032
5/14/20130.520.520.520.5210,000
5/13/20134.254.334.114.3336,800
5/13/20130.520.520.520.521,500
5/10/20134.004.244.004.1327,403
5/10/20130.520.520.520.520
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
  • Showing 701-800 of 2,523 items
  • <<
  • ...
  • 7
  • 8
  • 9
  • ...
  • 26
  • >>
Trading Center