$5.35 +0.17 (%) American Realty Investors Inc - NYSE

Oct. 21, 2014 | 03:55 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ARL historical data

Date Open High Low Close Volume
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
2/27/20133.323.353.293.3512,650
2/27/20130.600.600.600.600
2/26/20133.253.333.253.331,953
2/26/20130.710.710.710.711,500
2/25/20133.263.263.253.25598
2/25/20130.710.710.710.710
2/22/20133.353.353.353.35318
2/22/20130.710.710.710.712,500
2/21/20133.303.363.173.3521,520
2/21/20130.710.710.710.7143
2/20/20133.233.303.163.302,664
2/20/20130.720.720.710.717,500
2/19/20133.003.353.003.2314,568
2/19/20130.710.710.710.710
2/15/20133.003.002.923.001,343
2/15/20130.700.700.700.709
2/14/20132.832.942.832.94833
2/14/20130.730.800.730.8014,000
2/13/20132.802.802.772.77390
2/13/20130.760.760.730.7323,500
2/12/20132.782.842.762.764,389
2/12/20130.750.750.750.756,531
2/11/20132.782.782.782.781,399
2/11/20130.750.750.750.753,000
2/8/20132.762.782.762.78600
2/8/20130.750.750.750.755,000
2/7/20132.762.762.762.76393
2/7/20130.750.750.750.75500
2/6/20132.772.772.772.770
2/6/20130.810.810.750.7625,087
2/5/20132.772.782.772.77400
2/5/20130.800.800.800.802,000
2/4/20132.782.782.772.77200
2/4/20130.800.800.790.8015,000
2/1/20132.762.782.762.78610
2/1/20130.690.690.690.690
1/31/20132.772.792.762.76866
1/31/20130.790.790.790.790
1/30/20132.832.832.832.830
1/30/20130.790.800.790.7920,000
1/29/20132.922.922.832.83204
1/29/20130.670.670.670.675
1/28/20132.912.912.912.910
1/28/20130.670.670.670.670
1/25/20132.912.912.912.910
1/25/20130.750.880.750.8228,262
1/24/20132.912.942.912.911,387
1/24/20130.720.720.720.722,000
1/23/20132.983.692.912.91900
1/23/20130.690.740.690.7035,101
1/22/20132.942.942.882.892,000
1/22/20130.610.610.610.610
1/21/20130.610.610.610.610
1/18/20132.762.792.762.765,207
1/18/20130.610.610.610.611
1/17/20132.712.712.712.71200
1/17/20130.620.620.620.622,555
1/16/20132.752.752.752.750
1/16/20130.590.590.590.590
1/15/20132.752.752.752.75325
1/15/20130.590.620.590.6210,000
1/14/20132.722.772.722.76741
1/14/20130.610.610.590.599,200
1/11/20132.772.852.772.782,400
1/11/20130.590.590.590.590
1/10/20132.862.862.732.7528,910
1/10/20130.590.590.590.590
1/9/20132.892.902.792.85993
1/9/20130.590.590.590.590
1/8/20132.842.842.762.791,539
1/8/20130.600.600.600.6024,000
Trading Center