UK markets close in 7 hours

American Realty Investors, Inc. (ARL)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
14.31-0.25 (-1.72%)
At close: 04:00PM EDT
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
23 Apr 202414.0514.5614.0514.3114.313,800
22 Apr 202415.2515.8314.5014.5614.5610,500
19 Apr 202414.8015.6514.5014.8014.8013,000
18 Apr 202415.9015.9014.7014.7014.704,800
17 Apr 202416.0716.0715.5215.5215.521,100
16 Apr 202415.5016.0715.4015.5015.502,900
15 Apr 202415.9515.9615.5015.5015.501,200
12 Apr 202415.9815.9815.5015.7515.751,900
11 Apr 202416.3716.3715.8515.8515.851,600
10 Apr 202415.6815.8515.4115.8515.852,200
09 Apr 202415.5316.1315.4116.1316.138,300
08 Apr 202415.4416.2715.4415.5215.526,900
05 Apr 202416.4516.6516.3816.5216.522,300
04 Apr 202416.6817.3116.0816.4016.402,600
03 Apr 202417.1518.0117.0517.1217.123,700
02 Apr 202417.9518.0017.2617.4517.454,000
01 Apr 202417.9018.3817.9018.0018.002,200
28 Mar 202417.7018.1517.7017.9217.921,300
27 Mar 202418.3518.3518.1218.1218.121,100
26 Mar 202418.7518.7518.1218.1218.121,100
25 Mar 202419.2019.2017.5518.7518.756,600
22 Mar 202417.1517.9417.1517.9417.941,500
21 Mar 202417.6518.2517.2518.2518.252,200
20 Mar 202417.3017.6017.2917.2917.291,500
19 Mar 202417.6517.6516.9416.9416.94700
18 Mar 202417.9517.9917.5517.6217.625,000
15 Mar 202419.3419.8918.0018.0018.0012,000
14 Mar 202419.2519.4519.2519.4519.452,000
13 Mar 202418.9519.2518.9519.2519.251,300
12 Mar 202418.9518.9518.9518.9518.95500
11 Mar 202420.2120.2119.4919.8119.813,100
08 Mar 202419.8419.8419.8419.8419.84600
07 Mar 202419.8419.8419.8419.8419.84400
06 Mar 202419.8419.8419.8419.8419.84500
05 Mar 202419.1019.6519.0019.6519.651,500
04 Mar 202419.3519.3519.3519.3519.35600
01 Mar 202419.3519.3519.3519.3519.35900
29 Feb 202420.4620.4719.3519.3519.352,600
28 Feb 202419.6220.3619.6219.8019.801,100
27 Feb 202419.9619.9619.4419.9619.96900
26 Feb 202420.5020.5219.8719.9419.944,600
23 Feb 202421.6421.6421.6421.6421.64600
22 Feb 202421.7621.7621.7621.7621.761,300
21 Feb 202421.2921.2921.0121.2921.292,600
20 Feb 202420.0121.4219.5920.7920.797,200
16 Feb 202420.3920.8920.0320.0320.031,500
15 Feb 202421.7821.7820.7520.8920.896,000
14 Feb 202421.9422.2121.3321.7721.773,400
13 Feb 202421.9822.4821.9821.9921.991,700
12 Feb 202422.7223.4422.4822.4822.481,800
09 Feb 202421.8522.6421.8522.6422.641,500
08 Feb 202420.8921.3820.8921.3821.382,300
07 Feb 202421.1621.9921.1621.1721.171,300
06 Feb 202421.4121.8919.6721.1621.164,600
05 Feb 202421.8322.2621.6921.6921.691,200
02 Feb 202422.6222.8421.5722.2622.262,000
01 Feb 202422.3623.4122.3623.0623.065,600
31 Jan 202421.5022.0121.2122.0122.019,500
30 Jan 202422.3422.5021.6222.0122.011,300
29 Jan 202421.8922.1321.8922.1322.13900
26 Jan 202422.4922.9221.7122.2222.226,500
25 Jan 202423.6624.1622.2622.6522.654,700
24 Jan 202424.2525.9623.5923.5923.596,500
23 Jan 202424.3325.5123.8324.5524.554,500
22 Jan 202424.0024.5623.5524.4424.447,500
19 Jan 202422.3123.0422.3123.0423.041,500
18 Jan 202421.5123.0021.5122.4822.486,500
17 Jan 202421.0022.1721.0021.7221.7224,200
16 Jan 202421.0821.1020.1320.6520.6513,800
12 Jan 202420.8021.3020.6821.1021.103,100
11 Jan 202421.5421.7820.6820.6820.6812,400
10 Jan 202420.3422.2120.0721.5021.509,700
09 Jan 202420.0521.4020.0120.5620.565,200
08 Jan 202419.8120.6719.5720.6720.673,900
05 Jan 202418.8719.8418.8719.5019.506,000
04 Jan 202418.0618.6518.0618.6518.6527,800
03 Jan 202417.7918.6017.6018.1218.1210,800
02 Jan 202417.3217.8217.3217.7517.753,100
29 Dec 202317.0018.2916.9117.4117.4110,400
28 Dec 202317.2017.9916.9117.3917.395,000
27 Dec 202317.4018.0817.2917.3417.346,300
26 Dec 202317.4018.6917.4017.6217.627,900
22 Dec 202315.9917.5115.9917.5117.515,100
21 Dec 202317.4817.4816.7017.3417.346,700
20 Dec 202316.4017.4416.4017.3417.343,600
19 Dec 202315.7017.3015.7016.4916.493,500
18 Dec 202316.4916.4916.4916.4916.491,700
15 Dec 202316.6016.8616.3916.7816.788,500
14 Dec 202316.3016.7815.8116.7816.784,100
13 Dec 202315.9116.4315.9115.9815.983,500
12 Dec 202315.6515.6815.6515.6815.681,400
11 Dec 202315.6815.6815.6815.6815.681,600
08 Dec 202315.6516.5615.5216.0116.015,100
07 Dec 202315.9515.9915.1215.5015.504,700
06 Dec 202315.6015.6915.6015.6915.692,300
05 Dec 202315.2615.8214.8515.4215.425,700
04 Dec 202315.1315.1315.1315.1315.13500
01 Dec 202314.8915.5014.8915.4915.492,200
30 Nov 202315.5015.5014.8115.0915.097,500
29 Nov 202314.7415.8014.4615.7915.799,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...