ARL - American Realty Investors, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 11, 201915.1015.2815.0315.0515.053,600
Nov 08, 201915.0915.1414.6615.0015.004,100
Nov 07, 201915.9315.9314.8015.0415.044,000
Nov 06, 201916.2916.2915.4415.4415.443,300
Nov 05, 201916.3016.4016.3016.3016.309,900
Nov 04, 201916.2716.2716.1416.1416.141,000
Nov 01, 201916.3116.3115.9916.2916.291,600
Oct 31, 201916.3816.3815.4815.9515.955,900
Oct 30, 201917.0217.0216.4516.5116.515,900
Oct 29, 201916.4517.2516.4517.2517.252,900
Oct 28, 201916.0016.7716.0016.6616.661,900
Oct 25, 201915.5216.0915.5216.0216.022,300
Oct 24, 201915.4115.6515.3015.3615.361,300
Oct 23, 201914.5215.3014.0915.2015.205,500
Oct 22, 201914.2414.7013.9014.3214.322,600
Oct 21, 201914.3614.6914.1514.3914.394,400
Oct 18, 201914.5914.5913.9014.2814.282,100
Oct 17, 201915.0615.1514.6814.6814.684,000
Oct 16, 201915.1215.3014.5614.9914.999,700
Oct 15, 201915.0815.9714.6115.1415.1411,300
Oct 14, 201915.2116.1814.9915.2015.208,700
Oct 11, 201915.6016.1015.4415.4415.446,200
Oct 10, 201915.2215.6014.6015.1015.108,300
Oct 09, 201914.7815.4014.7815.1515.152,600
Oct 08, 201914.3115.0314.0014.4514.455,800
Oct 07, 201914.7714.9514.1614.4214.423,000
Oct 04, 201914.8416.4214.8415.0015.008,300
Oct 03, 201914.6015.3013.7014.9914.995,500
Oct 02, 201914.8615.3914.4114.8614.865,100
Oct 01, 201915.6715.9814.6514.9614.968,200
Sep 30, 201915.6715.8415.3315.3815.384,400
Sep 27, 201915.7416.3915.2215.3615.366,000
Sep 26, 201916.3117.0915.8015.8015.807,700
Sep 25, 201916.2617.3915.5116.5116.5111,700
Sep 24, 201916.4017.8915.9416.2716.2713,200
Sep 23, 201915.9917.0015.9917.0017.007,200
Sep 20, 201915.8616.4015.2416.2616.2621,100
Sep 19, 201914.9716.5714.5315.8715.8718,000
Sep 18, 201915.0615.2314.4214.8214.8210,000
Sep 17, 201914.3815.7014.1514.9414.9412,400
Sep 16, 201915.7715.7714.0214.5714.5711,600
Sep 13, 201913.3315.7313.0815.6315.638,700
Sep 12, 201913.6714.6612.9213.1213.1211,000
Sep 11, 201912.5814.1612.3013.6613.669,700
Sep 10, 201912.9113.1911.9412.4112.411,700
Sep 09, 201912.3313.0012.1712.8312.834,100
Sep 06, 201912.1112.6612.1112.3712.371,600
Sep 05, 201911.4412.3511.4411.9911.993,600
Sep 04, 201911.1211.4811.1211.3011.302,800
Sep 03, 201911.3911.7511.0011.0011.0011,300
Aug 30, 201911.2912.0111.2911.5911.594,600
Aug 29, 201912.0112.0911.5711.5711.574,300
Aug 28, 201911.7111.9411.4011.9411.948,900
Aug 27, 201912.6912.6911.5411.6911.694,200
Aug 26, 201911.3812.7411.0112.7412.7411,600
Aug 23, 201911.7211.7211.1711.1711.171,400
Aug 22, 201912.2812.2811.6911.7211.721,900
Aug 21, 201912.4512.4512.2012.2812.282,400
Aug 20, 201912.2513.0011.1812.1512.1514,300
Aug 19, 201911.8712.4410.8012.3412.3414,200
Aug 16, 201911.4111.6410.5311.4511.4511,300
Aug 15, 201911.5011.7611.2111.2111.2111,200
Aug 14, 201911.5012.5811.5011.5011.5011,600
Aug 13, 201912.5712.9311.8912.2812.284,900
Aug 12, 201912.8813.2212.8512.8512.85900
Aug 09, 201913.2713.2712.3912.3912.392,700
Aug 08, 201914.5714.9311.7313.9013.903,800
Aug 07, 201914.5514.8814.5514.6414.64600
Aug 06, 201915.0015.0014.6414.7314.731,000
Aug 05, 201915.2415.2414.8914.9714.972,600
Aug 02, 201915.7115.7115.4515.4515.45500
Aug 01, 201915.6615.7915.6615.7115.711,700
Jul 31, 201915.2816.2315.2815.7215.722,700
Jul 30, 201915.4515.8415.3815.3815.382,000
Jul 29, 201915.8515.8515.5415.5415.541,300
Jul 26, 201915.8116.3015.4115.9315.937,700
Jul 25, 201915.9815.9815.5915.5915.592,400
Jul 24, 201916.2216.2516.0716.2516.252,700
Jul 23, 201916.0016.3616.0016.2016.201,600
Jul 22, 201916.1616.2216.1616.2216.22500
Jul 19, 201916.6016.6016.2416.2716.272,500
Jul 18, 201916.6716.7316.3816.7316.731,200
Jul 17, 201916.7816.7816.5316.5316.531,200
Jul 16, 201916.4516.9816.4516.9316.931,200
Jul 15, 201916.0416.4416.0116.4416.441,400
Jul 12, 201916.3016.5116.2816.3416.343,500
Jul 11, 201916.1716.2616.0016.2616.262,200
Jul 10, 201916.3016.3015.9016.1516.152,700
Jul 09, 201916.3016.3016.1416.2516.251,400
Jul 08, 201916.1616.5216.1616.3016.301,100
Jul 05, 201913.7816.5813.7816.1416.147,500
Jul 03, 201913.8814.1513.8014.1514.15800
Jul 02, 201914.3514.3513.8114.1314.131,600
Jul 01, 201913.5514.5113.5514.2314.234,700
Jun 28, 201913.0113.7713.0113.6413.6440,700
Jun 27, 201913.6614.0012.8413.1913.195,100
Jun 26, 201913.6013.8913.4313.8813.886,000
Jun 25, 201913.3513.3713.1313.3713.371,600
Jun 24, 201913.2913.4513.0913.2113.212,300
Jun 21, 201913.5013.7913.2213.2213.224,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...