AMERICAN REALTY INVESTORS $4.09

up +0.06


24/5/2013 04:24 PM  |  NYSE : ARL  |  Industries : Real Estate and Rental and Leasing / Lessors of Real Estate
Type:

ARL historical data

Date Open High Low Close Volume
8/11/2010 7.85 7.96 7.85 7.96 4
8/10/2010 7.73 7.95 7.50 7.95 79
8/9/2010 7.79 7.97 7.77 7.94 32
8/6/2010 7.89 8.07 7.85 7.86 169
8/5/2010 8.39 8.39 8.06 8.06 21
8/4/2010 8.22 8.32 8.09 8.19 23
8/3/2010 7.87 8.59 7.87 8.31 145
8/2/2010 8.13 8.13 8.09 8.09 9
7/30/2010 7.94 8.10 7.94 8.03 32
7/29/2010 7.75 7.90 7.75 7.90 2
7/28/2010 7.75 7.87 7.75 7.87 8
7/27/2010 7.90 7.90 7.50 7.67 54
7/26/2010 8.23 8.23 7.90 7.90 95
7/23/2010 8.21 8.21 7.99 8.02 29
7/22/2010 7.77 8.00 7.72 8.00 14
7/21/2010 7.81 8.09 7.70 7.86 92
7/20/2010 7.70 7.83 7.70 7.75 96
7/19/2010 7.84 8.16 7.75 7.75 88
7/16/2010 7.84 8.10 7.76 7.88 84
7/15/2010 7.85 7.85 7.81 7.81 18
7/14/2010 7.95 7.95 7.75 7.84 40
7/13/2010 7.76 7.78 7.52 7.78 85
7/12/2010 7.92 7.92 7.50 7.75 153
7/9/2010 8.01 8.02 7.85 7.92 23
7/8/2010 7.86 8.15 7.79 8.11 63
7/7/2010 7.90 8.01 7.65 7.84 106
7/6/2010 8.08 8.12 8.06 8.12 18
7/2/2010 8.11 8.11 7.75 8.00 35
7/1/2010 7.91 8.12 7.85 8.12 69
6/30/2010 8.07 8.49 8.07 8.10 59
6/29/2010 8.27 8.27 7.77 8.13 114
6/28/2010 8.64 8.79 8.21 8.27 80
6/25/2010 8.14 8.95 7.99 8.55 1526
6/24/2010 8.08 8.23 7.76 8.13 327
6/23/2010 8.21 8.42 8.00 8.16 300
6/22/2010 8.17 8.39 8.15 8.18 63
6/21/2010 7.99 8.52 7.99 8.20 84
6/18/2010 8.27 8.27 8.05 8.08 83
6/17/2010 8.43 8.43 8.27 8.27 9
6/16/2010 8.12 8.27 8.12 8.22 11
6/15/2010 8.22 8.31 8.05 8.30 44
6/14/2010 8.64 8.70 8.27 8.32 106
6/11/2010 8.19 8.43 8.19 8.40 30
6/10/2010 8.35 8.72 8.17 8.29 62
6/9/2010 8.08 8.37 8.00 8.30 31
6/8/2010 8.02 8.12 7.86 8.08 86
6/7/2010 7.85 8.28 7.59 8.03 205
6/4/2010 8.18 8.28 7.99 7.99 115
6/3/2010 8.46 8.64 7.62 8.29 88
6/2/2010 8.21 8.52 8.10 8.49 37
6/1/2010 8.62 8.62 8.04 8.22 70
5/28/2010 9.00 9.20 8.51 8.53 78
5/27/2010 8.39 8.88 8.39 8.83 81
5/26/2010 8.37 8.68 8.20 8.50 146
5/25/2010 8.09 8.32 8.09 8.30 13
5/24/2010 8.86 8.86 8.14 8.21 98
5/21/2010 8.24 8.82 8.20 8.82 120
5/20/2010 8.04 8.47 7.60 8.32 131
5/19/2010 7.92 8.22 7.88 8.17 88
5/18/2010 8.90 8.91 7.73 8.05 128
5/17/2010 8.34 8.45 8.26 8.43 42
5/14/2010 8.40 8.46 7.94 8.38 53
5/13/2010 9.11 9.44 8.37 8.39 128
5/12/2010 9.47 9.53 8.80 9.17 135
5/11/2010 8.37 9.46 8.14 9.35 110
5/10/2010 8.72 8.72 7.97 8.17 168
5/7/2010 9.20 9.20 8.49 8.49 72
5/6/2010 8.63 9.26 8.46 9.00 124
5/5/2010 8.68 8.72 7.69 8.70 338
5/4/2010 8.77 8.84 8.37 8.75 127
5/3/2010 8.54 8.84 8.30 8.84 136
4/30/2010 8.99 8.99 8.49 8.49 136
4/29/2010 9.50 9.50 8.90 8.90 446
4/28/2010 9.35 9.38 9.29 9.38 9
4/27/2010 9.58 9.58 9.48 9.48 7
4/26/2010 9.34 9.49 9.30 9.40 27
4/23/2010 9.26 9.39 9.26 9.39 13
4/22/2010 9.30 9.30 9.13 9.30 11
4/21/2010 9.42 9.54 9.27 9.43 37
4/20/2010 9.47 9.47 9.37 9.38 18
4/19/2010 9.53 9.53 9.01 9.37 22
4/16/2010 10.11 10.11 9.25 9.40 162
4/15/2010 10.34 10.35 10.02 10.28 7
4/14/2010 10.38 10.38 10.04 10.30 20
4/13/2010 11.01 11.01 10.38 10.38 82
4/12/2010 10.83 11.53 10.83 11.16 61
4/9/2010 10.83 10.83 10.80 10.80 10
4/8/2010 10.62 10.87 10.62 10.80 11
4/7/2010 10.58 10.84 10.45 10.83 13
4/6/2010 10.88 10.88 10.75 10.75 14
4/5/2010 10.72 10.78 10.51 10.77 25
4/1/2010 10.75 10.88 10.56 10.75 24
3/31/2010 10.87 10.88 10.75 10.75 30
3/30/2010 10.88 10.90 10.75 10.90 24
3/29/2010 11.16 11.20 10.84 10.88 53
3/26/2010 10.91 10.91 10.81 10.86 18
3/25/2010 10.92 10.92 10.79 10.90 44
3/24/2010 10.88 11.09 10.85 10.85 42
3/23/2010 10.58 10.87 10.58 10.87 43
3/22/2010 10.65 10.85 10.50 10.63 26
Marketplace
Trading Center