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 (%)
Jun 30, 2015
4.890
4.890
4.850
4.850
219
+0.05(+1.04%)
Jun 29, 2015
4.800
4.830
4.800
4.800
830
+0.00(+0.00%)
Jun 26, 2015
4.804
4.814
4.800
4.800
1,373
+0.05(+1.05%)
Jun 25, 2015
4.830
4.900
4.750
4.750
4,657
-0.09(-1.86%)
Jun 24, 2015
4.820
4.900
4.820
4.840
430
-0.03(-0.62%)
Jun 23, 2015
4.920
4.920
4.840
4.870
888
+0.03(+0.62%)
Jun 22, 2015
4.850
4.850
4.812
4.840
630
-0.01(-0.21%)
Jun 19, 2015
5.120
5.180
4.850
4.850
31,376
-0.15(-3.00%)
Jun 18, 2015
5.000
5.060
5.000
5.000
3,028
+0.00(+0.00%)
Jun 17, 2015
5.000
5.050
5.000
5.000
1,573
-0.01(-0.20%)
Jun 16, 2015
5.007
5.110
5.000
5.010
5,640
-0.02(-0.40%)
Jun 15, 2015
5.043
5.060
5.000
5.030
1,800
+0.03(+0.60%)
Jun 12, 2015
5.020
5.020
5.000
5.000
2,544
-0.03(-0.60%)
Jun 11, 2015
5.000
5.030
5.000
5.030
1,087
+0.03(+0.60%)
Jun 10, 2015
5.070
5.140
5.000
5.000
2,491
+0.09(+1.83%)
Jun 09, 2015
4.900
4.950
4.900
4.910
1,556
-0.08(-1.60%)
Jun 08, 2015
4.910
4.990
4.880
4.990
8,460
-0.06(-1.19%)
Jun 05, 2015
4.980
5.050
4.900
5.050
8,490
+0.00(+0.00%)
Jun 04, 2015
5.070
5.167
5.050
5.050
5,838
-0.02(-0.42%)
Jun 03, 2015
5.140
5.140
5.071
5.071
469
+0.07(+1.42%)
Jun 02, 2015
5.100
5.190
5.000
5.000
10,754
-0.14(-2.72%)
Jun 01, 2015
5.050
5.220
5.040
5.140
10,987
+0.09(+1.78%)
May 29, 2015
5.050
5.050
5.050
5.050
101
-0.09(-1.80%)
May 28, 2015
5.080
5.143
5.080
5.143
200
+0.06(+1.23%)
May 27, 2015
5.020
5.150
5.006
5.080
707
+0.08(+1.60%)
May 26, 2015
5.080
5.080
5.000
5.000
5,322
-0.07(-1.38%)
May 22, 2015
5.080
5.070
5.070
5.070
400
+0.06(+1.20%)
May 20, 2015
5.160
5.210
5.010
5.010
51
-0.15(-2.91%)
May 19, 2015
5.012
5.210
5.012
5.160
15,346
+0.09(+1.78%)
May 18, 2015
4.910
5.180
4.900
5.070
25,315
+0.08(+1.60%)
May 15, 2015
5.070
5.070
4.970
4.990
1,044
+0.11(+2.25%)
May 14, 2015
4.900
4.950
4.880
4.880
1,100
-0.22(-4.31%)
May 13, 2015
5.100
5.100
5.100
5.100
500
+0.17(+3.55%)
May 12, 2015
4.925
4.925
4.925
4.925
242
+0.00(+0.00%)
May 11, 2015
4.880
4.970
4.880
4.925
955
+0.04(+0.92%)
May 08, 2015
4.954
4.954
4.880
4.880
933
-0.10(-2.08%)
May 07, 2015
4.928
4.984
4.890
4.984
625
-0.03(-0.52%)
May 05, 2015
4.880
5.010
4.880
5.010
20
+0.13(+2.66%)
May 04, 2015
4.880
4.880
4.880
4.880
352
-0.04(-0.85%)
May 01, 2015
4.922
4.922
4.922
4.922
302
+0.07(+1.48%)
Apr 30, 2015
4.850
5.000
4.850
4.850
6,340
-0.01(-0.21%)
Apr 29, 2015
5.000
5.000
4.860
4.860
2,246
+0.01(+0.21%)
Apr 28, 2015
4.875
4.875
4.850
4.850
343
-0.04(-0.82%)
Apr 27, 2015
4.860
4.940
4.850
4.890
4,316
+0.08(+1.66%)
Apr 24, 2015
5.380
5.420
4.660
4.810
18,176
-0.75(-13.49%)
Apr 23, 2015
5.630
5.630
5.560
5.560
252
-0.25(-4.30%)
Apr 22, 2015
5.920
5.950
5.810
5.810
4,494
+0.06(+1.04%)
Apr 21, 2015
5.750
5.750
5.750
5.750
101
-0.01(-0.17%)
Apr 20, 2015
5.720
5.760
5.700
5.760
311
+0.01(+0.17%)
Apr 17, 2015
5.769
5.794
5.750
5.750
1,337
-0.02(-0.35%)
Apr 16, 2015
5.875
5.900
5.760
5.770
1,400
-0.00(-0.02%)
Apr 15, 2015
5.820
5.820
5.770
5.771
1,072
-0.04(-0.67%)
Apr 14, 2015
5.850
5.940
5.810
5.810
868
-0.09(-1.53%)
Apr 13, 2015
5.500
5.900
5.500
5.900
1,737
+0.45(+8.25%)
Apr 10, 2015
5.500
5.500
5.450
5.450
1,303
+0.04(+0.74%)
Apr 09, 2015
5.360
5.410
5.360
5.410
488
+0.16(+3.05%)
Apr 08, 2015
5.180
5.250
5.150
5.250
1,427
+0.08(+1.63%)
Apr 07, 2015
5.200
5.210
5.166
5.166
1,495
-0.13(-2.53%)
Apr 06, 2015
5.300
5.300
5.300
5.300
242
+0.03(+0.57%)
Apr 02, 2015
5.410
5.270
5.270
5.270
1,100
-0.23(-4.18%)
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
.