$4.91 -0.17 (%) American Realty Investors Inc - New York Stock Exchange, Inc.

May. 4, 2016 | 02:00 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
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
12/9/20140.370.370.370.371,000
12/8/20145.205.205.045.102,643
12/8/20140.370.370.370.372,100
12/5/20145.255.255.215.21245
12/5/20140.370.370.370.3713,500
12/4/20145.675.705.045.2519,703
12/4/20140.370.370.370.37203
12/3/20145.865.865.865.86123
12/3/20140.370.370.370.371,501
12/2/20145.886.035.885.953,310
12/2/20140.380.380.380.3829,500
12/1/20146.086.085.855.975,016
12/1/20140.360.360.360.360
11/28/20146.396.406.156.2211,006
11/28/20140.360.360.360.360
11/27/20140.360.360.360.365,340
11/26/20145.165.995.165.995,170
11/26/20140.360.360.360.36413
11/25/20145.255.305.185.2414,128
11/25/20140.350.350.350.3521,813
11/24/20145.345.345.225.25980
11/24/20140.350.350.350.3538,091
11/21/20145.475.475.335.40441
11/21/20140.350.360.350.3573,593
11/20/20145.265.265.265.2643
11/20/20140.350.350.350.350
11/19/20145.505.505.495.49961
11/19/20140.370.380.350.35129,680
11/18/20145.505.535.505.501,274
11/18/20140.370.370.370.3711,443
11/17/20145.555.705.525.581,856
11/17/20140.370.370.370.370
11/14/20145.555.705.355.701,744
11/14/20140.370.370.370.372,000
11/13/20145.205.205.205.200
11/13/20140.340.340.340.34187
11/12/20145.355.355.305.30312
11/12/20140.340.340.340.349
11/11/20145.355.355.355.35236
11/11/20140.330.330.330.332,316
11/10/20145.235.235.235.23161
11/10/20140.330.330.330.332,000
11/7/20145.455.455.455.450
11/7/20140.330.330.330.330
11/6/20145.355.455.355.454,843
11/6/20140.330.330.330.33120
11/5/20145.195.455.195.4510,048
11/5/20140.300.300.300.300
11/4/20145.245.355.245.331,282
11/4/20140.290.290.290.290
11/3/20145.285.285.235.25862
11/3/20140.330.330.330.330
10/31/20145.335.335.335.33166
10/31/20140.370.370.370.370
10/30/20145.235.235.235.23200
10/30/20140.370.370.370.3760
10/29/20145.075.205.075.18900
10/29/20140.380.380.380.3818
10/28/20145.155.205.025.103,273
10/28/20140.370.370.370.3792
10/27/20145.195.195.005.00690
10/27/20140.390.390.370.38110,500
10/24/20145.245.245.245.240
10/24/20140.380.400.380.4010,030
10/23/20145.245.245.245.24300
10/23/20140.380.380.380.380
10/22/20145.355.355.325.32343
10/22/20140.410.410.410.411,030
10/21/20145.285.355.285.35211
10/21/20140.380.380.380.38462
10/20/20145.165.165.165.165
10/20/20140.380.380.380.3892
10/17/20145.185.185.185.18337
10/17/20140.380.380.380.381,046
10/16/20145.245.405.165.237,448
10/16/20140.380.380.380.380
10/15/20145.325.325.255.26997
10/15/20140.370.370.370.371,957
10/14/20145.325.345.325.321,388
10/14/20140.370.370.370.378
10/13/20145.385.385.335.33434
10/10/20145.325.445.325.441,253
10/10/20140.370.370.370.370
10/9/20145.325.455.325.372,561
10/9/20140.370.370.370.370
10/8/20145.325.325.325.3227
10/8/20140.410.410.410.413,000
10/7/20145.345.345.325.321,323
10/7/20140.410.410.410.410
10/6/20145.335.455.325.352,277
10/6/20140.410.410.410.410
10/3/20145.515.515.335.454,576
10/3/20140.430.430.430.430
10/2/20145.325.705.325.6111,345
10/2/20140.410.430.410.432,000
10/1/20145.505.505.405.401,276
  • Showing 701-800 of 2,513 items
  • <<
  • ...
  • 7
  • 8
  • 9
  • ...
  • 26
  • >>
Trading Center