American Realty Investors Inc $6.72

up +0.07


25/7/2014 03:37 PM  |  NYSE : ARL  
Industries : Real Estate / Property Management
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ARL historical data

Date Open High Low Close Volume
10/9/20123.493.503.473.471,268
10/9/20120.500.500.500.500
10/8/20123.133.363.133.365,364
10/5/20123.113.283.113.19596
10/5/20120.500.500.500.500
10/4/20123.273.273.153.181,522
10/4/20120.490.520.490.525,666
10/3/20123.333.333.333.33100
10/3/20120.480.480.480.48231
10/2/20123.303.403.283.371,761
10/2/20120.480.480.480.480
10/1/20123.103.493.103.356,166
10/1/20120.480.480.480.4821,000
9/28/20123.433.433.253.364,810
9/28/20120.500.500.480.4814,300
9/27/20123.663.663.223.405,179
9/27/20120.500.500.500.5092
9/26/20123.783.963.513.5117,783
9/26/20120.500.500.500.506,277
9/25/20123.503.943.473.8416,705
9/25/20120.500.500.500.500
9/24/20123.193.433.083.4320,159
9/24/20120.500.500.500.500
9/21/20123.233.593.223.2237,649
9/21/20120.500.500.500.500
9/20/20122.903.402.713.2949,570
9/20/20120.480.480.480.487,488
9/19/20122.903.072.752.976,173
9/19/20120.480.480.480.480
9/18/20122.852.972.732.946,161
9/18/20120.480.480.480.480
9/17/20122.962.982.842.9411,602
9/17/20120.470.470.470.473,600
9/14/20123.093.102.782.9210,212
9/14/20120.500.510.500.5139,892
9/13/20122.533.162.512.908,130
9/13/20120.510.510.500.5021,500
9/12/20122.682.822.652.686,418
9/12/20120.520.520.510.5132,684
9/11/20122.502.672.402.6711,078
9/11/20120.520.520.520.52403
9/10/20122.302.482.302.392,500
9/10/20120.520.520.520.52487
9/7/20122.302.402.202.296,533
9/7/20120.520.520.520.5223,000
9/6/20122.202.352.202.225,800
9/6/20120.520.520.520.528,432
9/5/20122.222.222.112.201,328
9/5/20120.520.520.520.520
9/4/20122.002.232.002.155,728
9/4/20120.520.520.520.529,000
8/31/20122.132.162.032.075,443
8/31/20120.520.520.520.5221,500
8/30/20122.072.071.952.022,011
8/30/20120.520.520.520.528,000
8/29/20122.202.202.202.200
8/29/20120.520.520.520.5210,700
8/28/20122.142.202.132.202,044
8/28/20120.550.590.540.5431,155
8/27/20122.022.141.982.142,140
8/27/20120.550.550.550.550
8/24/20122.072.071.951.951,008
8/24/20120.550.550.550.55184
8/23/20122.112.132.112.13500
8/23/20120.550.550.540.5421,500
8/22/20121.972.141.962.051,913
8/22/20120.550.550.550.550
8/21/20121.931.931.921.92656
8/21/20120.540.550.540.552,700
8/20/20122.062.131.971.974,848
8/20/20120.540.540.540.540
8/17/20121.712.041.712.041,779
8/17/20120.540.540.540.540
8/16/20121.881.951.661.665,578
8/16/20120.540.540.540.540
8/15/20121.982.001.871.901,744
8/15/20120.530.530.530.530
8/14/20122.032.142.002.005,459
8/14/20120.530.530.530.530
8/13/20122.152.152.052.051,216
8/13/20120.520.520.520.525,092
8/10/20122.142.142.032.031,904
8/10/20120.520.520.510.515,100
8/9/20122.282.282.282.28500
8/9/20120.520.520.520.521,000
8/8/20122.062.062.062.060
8/8/20120.520.520.520.523,500
8/7/20122.082.082.062.06230
8/7/20120.510.510.510.5110,138
8/6/20122.102.102.102.10300
8/3/20122.132.142.052.05710
8/3/20120.510.510.510.512,500
8/2/20122.042.042.042.04190
8/2/20120.520.520.510.517,972
8/1/20122.092.092.092.090
8/1/20120.520.520.520.523,000
7/31/20121.962.321.962.092,951
7/31/20120.510.520.510.529,566
7/30/20121.982.251.962.244,607
7/30/20120.540.550.540.557,541
Trading Center