American Realty Investors (NY: ARL )

13.00 USD +0.10 (+0.78%)
Official Closing Price Updated: 7:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 21, 2022 12.95 13.00 12.95 13.00 1,544 +0.10(+0.78%)
Jan 18, 2022 12.90 157 +0.03(+0.23%)
Jan 12, 2022 12.87 0 +0.02(+0.16%)
Jan 11, 2022 13.27 13.29 12.39 12.85 2,281 -0.44(-3.31%)
Jan 10, 2022 13.24 13.31 13.10 13.29 2,359 +0.05(+0.38%)
Jan 07, 2022 12.51 13.27 12.51 13.24 1,251 +0.23(+1.77%)
Jan 06, 2022 13.50 13.50 12.56 13.01 3,309 -0.46(-3.40%)
Jan 05, 2022 13.75 14.70 12.96 13.47 19,180 -0.28(-2.06%)
Jan 04, 2022 12.44 14.22 12.44 13.75 37,175 +1.76(+14.68%)
Jan 03, 2022 12.65 12.65 11.90 11.99 3,702 -0.66(-5.22%)
Dec 31, 2021 12.88 12.93 12.65 12.65 604 -0.24(-1.86%)
Dec 30, 2021 12.70 12.92 12.57 12.89 2,191 +0.29(+2.30%)
Dec 29, 2021 11.92 12.67 11.92 12.60 7,744 +0.66(+5.51%)
Dec 28, 2021 11.49 12.06 11.49 11.94 7,070 +0.40(+3.46%)
Dec 23, 2021 11.54 11.54 11.54 118 -0.09(-0.75%)
Dec 22, 2021 11.32 11.75 11.32 11.63 3,287 +0.18(+1.57%)
Dec 21, 2021 11.65 11.65 11.35 11.45 1,066 -0.12(-1.04%)
Dec 20, 2021 11.43 11.65 11.21 11.57 3,457 +0.36(+3.21%)
Dec 17, 2021 11.43 11.43 11.21 11.21 1,158 -0.33(-2.86%)
Dec 16, 2021 11.25 11.54 11.25 11.54 1,573 +0.28(+2.49%)
Dec 15, 2021 11.44 11.49 11.21 11.26 7,323 -0.19(-1.66%)
Dec 14, 2021 11.21 11.51 11.21 11.45 1,338 +0.14(+1.24%)
Dec 13, 2021 11.31 11.50 11.31 11.31 1,114 +0.06(+0.53%)
Dec 10, 2021 11.30 11.30 11.25 11.25 805 -0.48(-4.11%)
Dec 08, 2021 11.73 11.73 11.73 205 +0.01(+0.11%)
Dec 07, 2021 11.81 11.81 11.72 11.72 311 +0.21(+1.78%)
Dec 06, 2021 11.51 11.51 11.51 11.51 408 -0.43(-3.56%)
Dec 03, 2021 11.22 11.94 11.22 11.94 874 +0.72(+6.42%)
Dec 02, 2021 11.47 11.47 11.22 11.22 768 -0.38(-3.30%)
Dec 01, 2021 11.62 11.62 11.45 11.60 3,651 +0.10(+0.90%)
Nov 30, 2021 11.48 11.50 11.48 11.50 1,504 +0.27(+2.40%)
Nov 29, 2021 11.36 11.66 11.23 11.23 8,257 +0.03(+0.27%)
Nov 26, 2021 11.20 11.20 11.20 11.20 1,093 -0.23(-2.01%)
Nov 24, 2021 11.85 11.85 11.26 11.43 2,551 -0.42(-3.54%)
Nov 23, 2021 11.70 11.85 11.70 11.85 864 +0.20(+1.72%)
Nov 22, 2021 11.30 11.81 11.30 11.65 4,825 +0.31(+2.73%)
Nov 19, 2021 11.10 11.77 11.10 11.34 964 -0.41(-3.49%)
Nov 18, 2021 11.59 11.75 11.75 11.75 648 -0.04(-0.34%)
Nov 17, 2021 11.60 11.79 11.38 11.79 9,326 +0.05(+0.43%)
Nov 16, 2021 11.87 11.87 11.53 11.74 4,228 -0.02(-0.17%)
Nov 15, 2021 11.67 11.96 11.67 11.76 2,312 +0.13(+1.12%)
Nov 12, 2021 11.90 11.90 11.62 11.63 1,420 -0.52(-4.28%)
Nov 11, 2021 12.15 12.15 12.15 12.15 408 +0.21(+1.76%)
Nov 10, 2021 12.00 11.94 2,002 -0.36(-2.93%)
Nov 09, 2021 12.33 12.33 12.01 12.30 3,311 -0.07(-0.59%)
Nov 08, 2021 12.35 12.39 11.80 12.37 2,328 +0.36(+3.01%)
Nov 05, 2021 11.51 12.09 11.51 12.01 1,279 -0.49(-3.90%)
Nov 04, 2021 12.23 12.50 12.23 12.50 613 +0.36(+2.97%)
Nov 03, 2021 11.85 12.14 11.60 12.14 657 +0.14(+1.17%)
Nov 02, 2021 11.58 12.16 11.58 12.00 6,423 +0.09(+0.80%)
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.