FinancialContent is the trusted provider of stock market information to the media industry.
American Realty Investors (NY: ARL)
15.20 USD  +0.88 (+6.15%)
Official Closing Price  /  Updated: 6:30 PM EDT, Oct 23, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Oct 23, 2019 14.52 15.30 14.09 15.20 5,466 +0.88(+6.15%)
Oct 22, 2019 14.24 14.70 13.90 14.32 2,630 -0.07(-0.49%)
Oct 21, 2019 14.36 14.69 14.15 14.39 4,391 +0.11(+0.77%)
Oct 18, 2019 14.59 14.59 13.90 14.28 2,100 -0.40(-2.72%)
Oct 17, 2019 15.06 15.15 14.68 14.68 3,959 -0.31(-2.07%)
Oct 16, 2019 15.12 15.30 14.56 14.99 9,737 -0.15(-0.99%)
Oct 15, 2019 15.08 15.97 14.61 15.14 11,276 -0.06(-0.39%)
Oct 14, 2019 15.21 16.18 14.99 15.20 8,699 -0.24(-1.55%)
Oct 11, 2019 15.60 16.10 15.44 15.44 6,200 +0.34(+2.25%)
Oct 10, 2019 15.22 15.60 14.60 15.10 8,265 -0.05(-0.33%)
Oct 09, 2019 14.78 15.40 14.78 15.15 2,607 +0.70(+4.84%)
Oct 08, 2019 14.31 15.03 14.00 14.45 5,788 +0.03(+0.21%)
Oct 07, 2019 14.77 14.95 14.16 14.42 2,983 -0.58(-3.87%)
Oct 04, 2019 14.84 16.42 14.84 15.00 8,200 +0.01(+0.07%)
Oct 03, 2019 14.60 15.30 13.70 14.99 5,488 +0.13(+0.87%)
Oct 02, 2019 14.86 15.39 14.41 14.86 5,144 -0.10(-0.67%)
Oct 01, 2019 15.67 15.98 14.65 14.96 8,187 -0.42(-2.73%)
Sep 30, 2019 15.67 15.84 15.33 15.38 4,441 +0.02(+0.13%)
Sep 27, 2019 15.74 16.39 15.22 15.36 6,000 -0.44(-2.78%)
Sep 26, 2019 16.31 17.09 15.80 15.80 7,700 -0.71(-4.30%)
Sep 25, 2019 16.26 17.39 15.51 16.51 11,680 +0.24(+1.48%)
Sep 24, 2019 16.40 17.89 15.94 16.27 13,215 -0.73(-4.29%)
Sep 23, 2019 15.99 17.00 15.99 17.00 7,244 +0.74(+4.55%)
Sep 20, 2019 15.86 16.40 15.24 16.26 21,000 +0.39(+2.46%)
Sep 19, 2019 14.97 16.57 14.53 15.87 18,030 +1.05(+7.09%)
Sep 18, 2019 15.06 15.23 14.42 14.82 10,006 -0.12(-0.80%)
Sep 17, 2019 14.38 15.70 14.15 14.94 12,372 +0.37(+2.54%)
Sep 16, 2019 15.77 15.77 14.02 14.57 11,623 -1.06(-6.78%)
Sep 13, 2019 13.33 15.73 13.08 15.63 8,600 +2.51(+19.13%)
Sep 12, 2019 13.67 14.66 12.92 13.12 10,964 -0.54(-3.95%)
Sep 11, 2019 12.58 14.16 12.30 13.66 9,659 +1.25(+10.07%)
Sep 10, 2019 12.91 13.19 11.94 12.41 1,705 -0.42(-3.27%)
Sep 09, 2019 12.33 13.00 12.17 12.83 4,082 +0.46(+3.72%)
Sep 06, 2019 12.11 12.66 12.11 12.37 1,600 +0.38(+3.17%)
Sep 05, 2019 11.44 12.35 11.44 11.99 3,570 +0.69(+6.11%)
Sep 04, 2019 11.12 11.48 11.12 11.30 2,833 +0.30(+2.73%)
Sep 03, 2019 11.39 11.75 11.00 11.00 11,310 -0.59(-5.09%)
Aug 30, 2019 11.29 12.01 11.29 11.59 4,500 +0.02(+0.17%)
Aug 29, 2019 12.01 12.09 11.57 11.57 4,337 -0.37(-3.10%)
Aug 28, 2019 11.71 11.94 11.40 11.94 8,948 +0.25(+2.14%)
Aug 27, 2019 12.69 12.69 11.54 11.69 4,166 -1.05(-8.24%)
Aug 26, 2019 11.38 12.74 11.01 12.74 11,635 +1.57(+14.06%)
Aug 23, 2019 11.72 11.72 11.17 11.17 1,300 -0.55(-4.69%)
Aug 22, 2019 12.28 12.28 11.69 11.72 1,929 -0.56(-4.56%)
Aug 21, 2019 12.45 12.45 12.20 12.28 2,372 +0.13(+1.07%)
Aug 20, 2019 12.25 13.00 11.18 12.15 14,320 -0.19(-1.54%)
Aug 19, 2019 11.87 12.44 10.80 12.34 14,249 +0.89(+7.77%)
Aug 16, 2019 11.41 11.63 10.53 11.45 11,300 +0.24(+2.14%)
Aug 15, 2019 11.50 11.76 11.21 11.21 11,237 -0.29(-2.52%)
Aug 14, 2019 11.50 12.58 11.50 11.50 11,571 -0.78(-6.35%)
Aug 13, 2019 12.57 12.93 11.89 12.28 4,897 -0.57(-4.44%)
Aug 12, 2019 12.88 13.22 12.85 12.85 872 +0.46(+3.71%)
Aug 09, 2019 13.27 13.27 12.39 12.39 2,800 -1.51(-10.86%)
Aug 08, 2019 14.57 14.93 11.73 13.90 3,839 -0.74(-5.05%)
Aug 07, 2019 14.55 14.88 14.55 14.64 692 -0.09(-0.61%)
Aug 06, 2019 15.00 15.00 14.64 14.73 1,180 -0.24(-1.60%)
Aug 05, 2019 15.24 15.24 14.89 14.97 2,640 -0.48(-3.11%)
Aug 02, 2019 15.71 15.71 15.45 15.45 500 -0.26(-1.65%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.