UK Markets closed

American Realty Investors, Inc. (ARL)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
15.92+0.36 (+2.31%)
At close: 04:00PM EDT
15.92 0.00 (0.00%)
After hours: 04:49PM EDT
Time period:
30 Sept 2021 - 30 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
30 Sept 202215.7816.4015.7815.9215.925,019
29 Sept 202215.8416.2715.5215.5615.568,300
28 Sept 202215.9916.7115.9716.1116.118,800
27 Sept 202215.1516.0615.1515.8215.824,600
26 Sept 202215.1315.3015.0015.2515.254,800
23 Sept 202214.3215.4414.2514.8014.8014,200
22 Sept 202214.1414.4513.8114.3214.325,500
21 Sept 202213.8814.5013.8814.2114.214,600
20 Sept 202213.6514.5113.6514.3314.333,200
19 Sept 202213.8114.4113.3513.9913.9912,300
16 Sept 202213.8514.0213.7513.7513.756,900
15 Sept 202213.7915.1213.7514.1414.148,300
14 Sept 202213.7513.7513.7513.7513.751,600
13 Sept 202213.7913.7913.7513.7513.751,400
12 Sept 202213.9913.9913.9913.9913.99300
09 Sept 202214.0214.0214.0014.0014.001,000
08 Sept 202213.8414.1413.8414.0014.001,200
07 Sept 202213.7514.1213.7514.1214.12700
06 Sept 202213.7513.8013.7513.8013.80600
02 Sept 202214.0714.0713.7513.7513.7510,300
01 Sept 202213.9514.0113.8913.8913.89800
31 Aug 202213.8514.2713.7513.8913.898,100
30 Aug 202214.3714.4114.0514.0614.063,300
29 Aug 202214.2014.3514.1614.3514.352,900
26 Aug 202214.1714.1714.1714.1714.17700
25 Aug 202214.8314.8914.4214.6814.681,400
24 Aug 202214.5214.9014.5214.8514.853,800
23 Aug 202214.5014.5014.3914.3914.391,200
22 Aug 202214.5814.7214.2414.3014.306,600
19 Aug 202215.0715.3414.8214.8214.825,600
18 Aug 202214.6715.1214.6715.1215.12900
17 Aug 202214.6415.1414.4714.6914.693,400
16 Aug 202214.4515.1314.4514.9914.992,300
15 Aug 202214.8114.8114.6714.6714.671,000
12 Aug 202214.0614.6714.0614.6514.651,300
11 Aug 202215.6015.6014.0414.4414.447,000
10 Aug 202215.0015.4114.7715.4115.412,400
09 Aug 202214.8715.4414.3114.8714.873,400
08 Aug 202215.3515.3914.8215.0615.062,200
05 Aug 202214.5114.5114.1114.4214.422,800
04 Aug 202215.0015.0014.2714.6814.682,400
03 Aug 202215.7616.0414.8914.8914.896,100
02 Aug 202215.3415.3415.3415.3415.341,600
01 Aug 202215.7015.7215.1415.6715.671,500
29 Jul 202216.7416.7415.4115.4615.464,200
28 Jul 202216.6516.6516.6516.6516.65400
27 Jul 202215.4516.0815.4516.0816.081,000
26 Jul 202215.4715.5015.1115.2515.257,300
25 Jul 202215.3915.3915.2915.2915.29900
22 Jul 202215.0015.4415.0015.4415.446,800
21 Jul 202214.2015.6414.1514.8114.8123,600
20 Jul 202214.1814.2513.9114.0114.012,500
19 Jul 202213.8214.1813.7514.1614.162,800
18 Jul 202214.3214.3813.8814.0814.082,300
15 Jul 202214.1314.2713.7714.2214.224,800
14 Jul 202213.9214.2913.7513.8413.845,700
13 Jul 202213.9014.3813.9014.1814.184,100
12 Jul 202214.2514.5014.0814.0814.083,500
11 Jul 202214.2314.4814.0514.1314.132,500
08 Jul 202214.4414.6014.1314.4014.402,200
07 Jul 202214.3214.7014.0114.4614.4612,200
06 Jul 202214.0914.2313.9114.0714.075,100
05 Jul 202213.7814.2013.7714.1714.1712,100
01 Jul 202214.2114.2313.7513.8813.8812,800
30 Jun 202214.8814.9914.1614.1914.1913,300
29 Jun 202215.3215.3214.7214.8814.886,000
28 Jun 202214.5015.3013.9614.8214.8211,500
27 Jun 202214.4315.0514.3314.7514.7535,300
24 Jun 202216.1917.1413.7613.8713.87130,900
23 Jun 202217.1717.4916.0616.1416.1411,700
22 Jun 202216.2617.6116.2617.1217.127,600
21 Jun 202218.1118.1117.2517.5517.558,400
17 Jun 202218.0218.8417.3517.5617.5629,700
16 Jun 202216.3017.9415.6817.9417.945,400
15 Jun 202215.7817.4315.7816.0316.035,200
14 Jun 202215.5616.0315.5616.0316.032,600
13 Jun 202216.3116.6115.7016.2816.285,300
10 Jun 202217.4817.7816.6616.6616.669,200
09 Jun 202218.4518.5218.3518.4518.453,400
08 Jun 202217.4518.5617.3318.3018.3010,000
07 Jun 202218.6219.0117.2117.7017.7015,900
06 Jun 202221.7421.7418.7518.9618.9618,600
03 Jun 202221.0921.7720.1421.6621.663,400
02 Jun 202220.9322.3020.7321.8921.897,800
01 Jun 202220.3821.4420.3821.0021.0013,700
31 May 202221.2522.1620.2820.9720.9711,900
27 May 202221.8022.7621.3322.0522.057,500
26 May 202221.3022.5021.0021.5921.5919,900
25 May 202217.8021.2517.8020.7320.7321,000
24 May 202221.3921.3918.4418.5318.5331,300
23 May 202221.3222.9420.8521.7021.7022,400
20 May 202220.4721.5519.8720.9120.9120,500
19 May 202221.6421.9019.8920.4720.4724,800
18 May 202221.2022.8420.7121.4921.4926,900
17 May 202220.6722.0820.1521.6821.6823,000
16 May 202220.9921.3319.9520.5320.5319,900
13 May 202217.8221.1117.8221.0621.0630,100
12 May 202216.9018.2416.7117.7117.7121,900
11 May 202216.1017.9215.5917.2017.2022,100
10 May 202217.4218.6516.9117.1517.1527,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...