American Realty Investors (NY: ARL )

15.75 -0.10 (-0.63%)
Official Closing Price Updated: 7:00 PM EDT, Apr 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 12, 2024 15.98 15.98 15.50 15.75 1,871 -0.10(-0.63%)
Apr 11, 2024 16.37 16.37 15.85 15.85 1,592 +0.00(+0.00%)
Apr 10, 2024 15.68 15.85 15.41 15.85 2,202 -0.28(-1.74%)
Apr 09, 2024 15.53 16.13 15.41 16.13 8,279 +0.61(+3.93%)
Apr 08, 2024 15.44 16.27 15.44 15.52 6,914 -1.00(-6.05%)
Apr 05, 2024 16.45 16.65 16.38 16.52 2,299 +0.12(+0.73%)
Apr 04, 2024 16.68 17.30 16.08 16.40 2,551 -0.72(-4.21%)
Apr 03, 2024 17.15 18.01 17.05 17.12 3,664 -0.33(-1.89%)
Apr 02, 2024 17.95 18.00 17.25 17.45 4,033 -0.55(-3.06%)
Apr 01, 2024 17.90 18.38 17.90 18.00 2,236 +0.08(+0.45%)
Mar 28, 2024 17.70 18.15 17.70 17.92 1,315 -0.20(-1.10%)
Mar 27, 2024 18.35 18.35 18.12 18.12 1,069 +0.00(+0.00%)
Mar 26, 2024 18.75 18.75 18.12 18.12 1,117 -0.63(-3.36%)
Mar 25, 2024 19.20 19.20 17.55 18.75 6,580 +0.81(+4.52%)
Mar 22, 2024 17.15 17.94 17.15 17.94 1,546 -0.31(-1.70%)
Mar 21, 2024 17.65 18.25 17.25 18.25 2,204 +0.96(+5.55%)
Mar 20, 2024 17.30 17.60 17.29 17.29 1,542 +0.35(+2.07%)
Mar 19, 2024 17.65 17.65 16.94 16.94 672 -0.68(-3.86%)
Mar 18, 2024 17.95 17.99 17.55 17.62 5,026 -0.38(-2.11%)
Mar 15, 2024 19.34 19.89 18.00 18.00 11,984 -1.45(-7.46%)
Mar 14, 2024 19.25 19.45 19.25 19.45 2,001 +0.20(+1.04%)
Mar 13, 2024 18.95 19.25 18.95 19.25 1,290 +0.30(+1.58%)
Mar 12, 2024 18.95 18.95 18.95 18.95 478 -0.86(-4.34%)
Mar 11, 2024 20.21 20.21 19.49 19.81 3,103 -0.03(-0.15%)
Mar 08, 2024 19.84 19.84 19.84 19.84 577 +0.00(+0.00%)
Mar 07, 2024 19.84 19.84 19.84 19.84 370 +0.00(+0.00%)
Mar 06, 2024 19.84 19.84 19.84 19.84 481 +0.19(+0.97%)
Mar 05, 2024 19.10 19.65 19.00 19.65 1,520 +0.30(+1.55%)
Mar 04, 2024 19.35 19.35 19.35 19.35 644 +0.00(+0.00%)
Mar 01, 2024 19.35 19.35 19.35 19.35 949 +0.00(+0.00%)
Feb 29, 2024 20.46 20.47 19.35 19.35 2,568 -0.45(-2.27%)
Feb 28, 2024 19.62 20.36 19.62 19.80 1,084 -0.16(-0.80%)
Feb 27, 2024 19.96 19.96 19.44 19.96 946 +0.02(+0.10%)
Feb 26, 2024 20.50 20.52 19.87 19.94 4,610 -1.70(-7.86%)
Feb 23, 2024 21.64 21.64 21.64 21.64 596 -0.12(-0.55%)
Feb 22, 2024 21.76 21.76 21.76 21.76 1,310 +0.47(+2.21%)
Feb 21, 2024 21.29 21.29 21.00 21.29 2,612 +0.50(+2.41%)
Feb 20, 2024 20.01 21.42 19.59 20.79 7,160 +0.76(+3.79%)
Feb 16, 2024 20.39 20.89 20.03 20.03 1,548 -0.86(-4.12%)
Feb 15, 2024 21.78 21.78 20.75 20.89 6,010 -0.88(-4.04%)
Feb 14, 2024 21.94 22.21 21.33 21.77 3,372 -0.22(-1.00%)
Feb 13, 2024 21.98 22.48 21.98 21.99 1,676 -0.49(-2.18%)
Feb 12, 2024 22.72 23.44 22.48 22.48 1,775 -0.16(-0.71%)
Feb 09, 2024 21.85 22.64 21.85 22.64 1,465 +1.26(+5.89%)
Feb 08, 2024 20.89 21.38 20.89 21.38 2,254 +0.21(+0.99%)
Feb 07, 2024 21.16 21.99 21.16 21.17 1,330 +0.01(+0.05%)
Feb 06, 2024 21.41 21.89 19.67 21.16 4,592 -0.53(-2.44%)
Feb 05, 2024 21.83 22.26 21.69 21.69 1,187 -0.57(-2.56%)
Feb 02, 2024 22.62 22.84 21.57 22.26 2,023 -0.80(-3.47%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.