American Realty Investors (NY: ARL )

13.82 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 20, 2024 13.99 14.17 13.79 13.82 4,848 +0.00(+0.00%)
May 17, 2024 13.92 13.99 13.66 13.82 3,659 +0.00(+0.00%)
May 16, 2024 13.42 13.82 13.42 13.82 2,394 +0.14(+1.02%)
May 15, 2024 13.57 13.78 13.23 13.68 6,458 -0.08(-0.58%)
May 14, 2024 13.18 14.00 13.18 13.76 6,690 +0.57(+4.32%)
May 13, 2024 13.90 14.00 13.00 13.19 14,816 -0.95(-6.72%)
May 10, 2024 14.32 14.38 13.50 14.14 5,502 -0.37(-2.55%)
May 09, 2024 14.25 14.51 14.16 14.51 2,031 +0.51(+3.64%)
May 08, 2024 14.37 14.86 14.00 14.00 2,515 -0.09(-0.64%)
May 07, 2024 13.60 14.32 13.40 14.09 9,025 +0.49(+3.60%)
May 06, 2024 13.50 13.61 13.11 13.60 10,184 -0.01(-0.07%)
May 03, 2024 13.78 13.78 13.49 13.61 4,090 -0.17(-1.23%)
May 02, 2024 13.99 14.12 13.75 13.78 6,410 +0.00(+0.00%)
May 01, 2024 13.78 14.43 13.38 13.78 4,834 +0.00(+0.00%)
Apr 30, 2024 14.06 14.33 13.78 13.78 6,237 -0.37(-2.61%)
Apr 29, 2024 14.32 14.32 13.89 14.15 9,184 -0.17(-1.19%)
Apr 26, 2024 13.85 14.35 13.77 14.32 4,156 +0.47(+3.39%)
Apr 25, 2024 13.82 14.55 13.78 13.85 20,936 +0.02(+0.14%)
Apr 24, 2024 14.00 14.15 13.58 13.83 8,204 -0.48(-3.35%)
Apr 23, 2024 14.05 14.56 14.05 14.31 3,819 -0.25(-1.72%)
Apr 22, 2024 15.25 15.83 14.50 14.56 10,531 -0.24(-1.62%)
Apr 19, 2024 14.80 15.65 14.50 14.80 13,011 +0.10(+0.68%)
Apr 18, 2024 15.90 15.90 14.70 14.70 4,803 -0.82(-5.28%)
Apr 17, 2024 16.07 16.07 15.52 15.52 1,079 +0.02(+0.13%)
Apr 16, 2024 15.50 16.07 15.40 15.50 2,926 +0.00(+0.00%)
Apr 15, 2024 15.95 15.96 15.50 15.50 1,196 -0.25(-1.59%)
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%)
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.