Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
American Realty Investors
(NY:
ARL
)
13.86
-0.24 (-1.70%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 7, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 31, 2007
9.440
9.480
9.390
9.470
5,400
+0.00(+0.00%)
May 30, 2007
9.460
9.640
9.400
9.470
14,400
+0.04(+0.42%)
May 29, 2007
9.500
9.500
9.430
9.430
900
-0.12(-1.26%)
May 25, 2007
9.600
9.600
9.550
9.550
500
-0.11(-1.14%)
May 24, 2007
9.660
9.660
9.660
9.660
12,200
+0.01(+0.10%)
May 23, 2007
9.710
9.710
9.650
9.650
500
-0.16(-1.63%)
May 22, 2007
9.780
9.810
9.750
9.810
2,800
+0.08(+0.82%)
May 21, 2007
9.810
9.870
9.660
9.730
10,300
-0.19(-1.92%)
May 18, 2007
9.930
9.930
9.850
9.920
401,700
+0.05(+0.51%)
May 17, 2007
9.920
10.00
9.850
9.870
405,900
+0.02(+0.20%)
May 16, 2007
9.770
10.00
9.670
9.850
10,900
+0.05(+0.51%)
May 15, 2007
9.760
9.800
9.750
9.800
1,800
+0.00(+0.00%)
May 14, 2007
9.410
10.00
9.410
9.800
11,300
+0.40(+4.26%)
May 11, 2007
9.520
9.610
9.330
9.400
10,500
-0.12(-1.26%)
May 10, 2007
9.410
9.610
9.360
9.520
17,600
+0.12(+1.28%)
May 09, 2007
9.340
9.550
9.220
9.400
15,700
+0.10(+1.08%)
May 08, 2007
9.320
9.320
9.300
9.300
300
-0.08(-0.85%)
May 07, 2007
9.400
9.500
9.300
9.380
10,200
-0.10(-1.05%)
May 04, 2007
9.480
9.480
9.480
9.480
900
+0.00(+0.00%)
May 03, 2007
9.150
9.500
9.150
9.480
11,100
+0.37(+4.06%)
May 02, 2007
9.070
9.140
9.070
9.110
1,200
+0.05(+0.55%)
May 01, 2007
9.030
9.060
9.030
9.060
900
+0.06(+0.67%)
Apr 30, 2007
8.950
9.000
8.950
9.000
300
+0.03(+0.33%)
Apr 27, 2007
8.970
8.970
8.950
8.970
1,200
+0.03(+0.34%)
Apr 26, 2007
8.900
8.940
8.900
8.940
1,700
+0.14(+1.59%)
Apr 25, 2007
8.700
8.800
8.700
8.800
1,000
+0.06(+0.69%)
Apr 24, 2007
8.710
8.742
8.710
8.740
1,300
+0.01(+0.11%)
Apr 23, 2007
8.590
8.750
8.590
8.730
3,100
+0.14(+1.63%)
Apr 20, 2007
8.580
8.590
8.580
8.590
1,300
+0.15(+1.78%)
Apr 19, 2007
8.440
8.440
8.440
8.440
1,400
+0.06(+0.72%)
Apr 18, 2007
8.380
8.380
8.380
8.380
300
+0.10(+1.21%)
Apr 17, 2007
8.280
8.280
8.280
8.280
100
+0.01(+0.12%)
Apr 16, 2007
8.270
8.270
8.270
8.270
100
-0.01(-0.12%)
Apr 13, 2007
8.280
8.280
8.280
8.280
100
+0.03(+0.36%)
Apr 12, 2007
8.250
8.250
8.250
8.250
0
+0.00(+0.00%)
Apr 11, 2007
8.210
8.250
8.210
8.250
1,400
+0.07(+0.86%)
Apr 10, 2007
8.140
8.180
8.140
8.180
3,100
+0.07(+0.86%)
Apr 09, 2007
8.100
8.110
8.100
8.110
200
+0.00(+0.00%)
Apr 05, 2007
8.120
8.120
8.110
8.110
400
-0.05(-0.61%)
Apr 04, 2007
8.180
8.180
8.160
8.160
200
-0.01(-0.12%)
Apr 03, 2007
8.150
8.170
8.140
8.170
3,200
+0.09(+1.11%)
Apr 02, 2007
8.080
8.080
8.080
8.080
0
+0.00(+0.00%)
Mar 30, 2007
7.950
8.110
7.950
8.080
8,700
+0.05(+0.62%)
Mar 29, 2007
8.120
8.120
8.000
8.030
3,400
-0.13(-1.59%)
Mar 28, 2007
8.160
8.160
8.160
8.160
600
+0.00(+0.00%)
Mar 27, 2007
8.180
8.390
8.100
8.160
9,900
+0.06(+0.74%)
Mar 26, 2007
8.100
8.100
8.100
8.100
0
+0.00(+0.00%)
Mar 23, 2007
8.100
8.100
8.100
8.100
500
-0.06(-0.74%)
Mar 22, 2007
8.160
8.160
8.160
8.160
200
-0.04(-0.49%)
Mar 21, 2007
8.220
8.220
8.200
8.200
900
-0.05(-0.61%)
Mar 20, 2007
7.750
8.250
7.750
8.250
46,300
-0.02(-0.24%)
Mar 19, 2007
8.270
8.270
8.270
8.270
0
+0.00(+0.00%)
Mar 16, 2007
8.300
8.310
8.270
8.270
1,800
+0.02(+0.24%)
Mar 15, 2007
8.250
8.250
8.250
8.250
500
+0.10(+1.23%)
Mar 14, 2007
8.150
8.150
8.150
8.150
600
-0.03(-0.37%)
Mar 13, 2007
8.190
8.190
8.180
8.180
300
+0.00(+0.00%)
Mar 12, 2007
8.160
8.180
8.150
8.180
1,900
-0.02(-0.24%)
Mar 09, 2007
8.170
8.200
8.170
8.200
400
+0.04(+0.49%)
Mar 08, 2007
8.160
8.160
8.160
8.160
100
-0.01(-0.12%)
Mar 07, 2007
8.160
8.240
8.160
8.170
3,100
-0.04(-0.49%)
Mar 06, 2007
8.200
8.210
8.200
8.210
900
+0.01(+0.12%)
Mar 05, 2007
8.250
8.270
8.200
8.200
1,300
-0.13(-1.56%)
Mar 02, 2007
8.330
8.330
8.330
8.330
100
+0.02(+0.24%)
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
.