$4.80 -0.20 (%) American Realty Investors Inc - New York Stock Exchange, Inc.

May. 27, 2016 | 04:00 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
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
10/1/20140.420.420.420.421,090
9/30/20145.405.505.365.364,088
9/30/20140.420.420.420.42277
9/29/20145.485.485.345.422,175
9/29/20140.410.410.410.415
9/26/20145.345.425.335.421,593
9/26/20140.400.400.400.400
9/25/20145.505.505.375.37726
9/25/20140.400.400.400.400
9/24/20145.555.555.325.379,989
9/24/20140.400.400.400.40508
9/23/20145.615.665.495.595,881
9/23/20140.400.400.400.403,995
9/22/20145.675.675.575.672,701
9/22/20140.410.410.410.4120,000
9/19/20145.805.855.555.7012,658
9/19/20140.410.410.410.4132,638
9/18/20146.026.065.755.7614,644
9/18/20140.410.410.410.410
9/17/20145.396.365.395.9058,300
9/17/20140.420.420.420.420
9/16/20145.235.305.225.304,732
9/16/20140.420.420.420.420
9/15/20145.225.385.225.337,209
9/15/20140.410.410.410.4113,000
9/12/20145.135.235.095.239,318
9/12/20140.410.410.410.410
9/11/20145.135.265.105.212,592
9/11/20140.410.410.410.410
9/10/20145.105.205.105.131,251
9/10/20140.420.430.420.4331,820
9/9/20145.495.525.145.1418,085
9/9/20140.400.450.400.4374,048
9/8/20145.605.615.435.491,965
9/8/20140.400.400.400.40300
9/5/20145.665.795.665.684,946
9/5/20140.430.430.420.4241,500
9/4/20145.865.865.705.744,464
9/4/20140.430.430.430.432,387
9/3/20145.835.995.835.991,267
9/3/20140.430.430.430.430
9/2/20145.905.905.705.721,974
9/2/20140.430.430.430.431,793
8/29/20145.736.035.705.963,022
8/29/20140.420.420.420.420
8/28/20145.885.885.695.732,490
8/28/20140.420.420.420.421,508
8/27/20145.765.855.765.85291
8/27/20140.410.430.410.43176,476
8/26/20145.755.855.735.761,925
8/26/20140.420.420.410.414,956
8/25/20145.655.695.655.651,452
8/25/20140.420.420.420.4236
8/22/20145.725.825.675.821,698
8/22/20140.420.420.420.420
8/21/20145.846.005.775.8910,823
8/21/20140.420.420.420.420
8/20/20145.945.945.945.9417
8/20/20140.410.410.410.410
8/19/20145.946.085.945.9411,458
8/19/20140.420.430.420.4313,500
8/18/20146.016.085.945.941,976
8/18/20140.430.430.430.43277
8/15/20146.006.006.006.00600
8/15/20140.430.430.430.430
8/14/20146.036.056.006.00700
8/14/20140.430.430.430.4325,000
Trading Center