$5.24 -0.01 (%) American Realty Investors Inc - NYSE

Nov. 25, 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
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
1/7/20132.762.932.762.937,028
1/7/20130.600.600.600.603,000
1/4/20132.892.892.892.890
1/4/20130.630.630.630.633,000
1/3/20133.053.052.712.892,159
1/3/20130.630.630.630.6320,000
1/2/20132.792.932.792.93911
1/2/20130.630.630.630.635,000
12/31/20123.093.092.732.73387
12/31/20120.600.640.580.5818,553
12/28/20122.762.762.762.760
12/28/20120.590.590.590.592,138
12/27/20122.762.762.762.76141
12/27/20120.570.570.570.579
12/26/20122.762.802.762.801,319
12/24/20122.712.732.712.731,556
12/24/20120.580.600.570.6039,379
12/21/20122.762.762.762.761,670
12/21/20120.560.560.560.5625,462
12/20/20122.712.832.712.832,314
12/20/20120.580.580.580.58277
12/19/20122.823.022.792.7916,393
12/19/20120.600.600.560.562,930
12/18/20122.792.792.792.79600
12/18/20120.550.550.550.550
12/17/20122.712.712.712.711,600
12/17/20120.540.580.540.588,756
12/14/20122.722.722.712.722,000
12/14/20120.580.580.580.581,092
12/13/20122.782.782.702.715,991
12/13/20120.570.580.570.584,079
12/12/20122.782.802.752.771,482
12/12/20120.580.580.520.525,726
12/11/20122.972.972.972.970
12/11/20120.520.520.520.52461
12/10/20122.743.152.742.975,844
12/10/20120.520.650.520.6436,700
12/7/20122.882.992.882.99505
12/7/20120.490.500.490.507,282
12/6/20123.003.002.842.84730
12/6/20120.470.470.470.47462
12/5/20122.762.762.762.76100
12/5/20120.460.460.460.460
12/4/20122.762.762.732.76765
12/4/20120.460.460.460.46424
12/3/20122.752.802.702.703,132
12/3/20120.460.460.460.4612
11/30/20122.852.962.852.92948
11/30/20120.440.440.440.4492
11/29/20123.323.333.003.008,703
Trading Center