American Realty Investors Inc $5.76

down 0.00


26/8/2014 03:55 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
11/9/20120.420.470.420.4710,700
11/8/20123.073.072.932.97700
11/8/20120.420.420.420.42277
11/7/20123.013.013.003.013,531
11/7/20120.480.480.420.428,500
11/6/20123.013.033.013.01961
11/6/20120.480.480.480.480
11/5/20123.263.263.013.021,329
11/5/20120.480.480.480.4846
11/2/20123.153.153.153.150
11/2/20120.500.500.500.503,184
11/1/20123.323.323.153.15400
11/1/20120.510.510.510.5146
10/31/20123.053.233.013.221,242
10/31/20120.490.490.490.4992
10/30/20120.510.510.510.510
10/29/20120.490.490.490.495,000
10/26/20123.243.243.083.14500
10/26/20120.510.520.510.5234,183
10/25/20123.123.293.103.104,421
10/25/20120.490.490.490.4917
10/24/20123.293.363.293.34769
10/24/20120.490.490.490.49230
10/23/20123.043.523.023.3716,801
10/23/20120.500.500.500.5025,000
10/22/20123.333.332.903.0212,994
10/22/20120.490.490.490.490
10/19/20123.393.433.343.433,834
10/19/20120.490.490.490.490
10/18/20123.443.443.393.39600
10/18/20120.490.490.490.490
10/17/20123.513.513.353.355,228
10/17/20120.520.520.510.5110,000
10/16/20123.003.553.003.4025,056
10/16/20120.510.510.510.510
10/15/20123.203.202.723.0014,078
10/15/20120.510.510.510.5127
10/12/20123.083.502.963.416,718
10/12/20120.550.550.550.55292
10/11/20123.103.322.943.311,396
10/11/20120.540.540.540.541,000
10/10/20123.403.503.293.295,476
10/10/20120.500.500.500.500
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
Trading Center