American Realty Investors, Inc. Historical Stock Prices

ARL 
$5.25
*  
0.50
10.53%
Get ARL Alerts
*Delayed - data as of Jul. 30, 2015  -  Find a broker to begin trading ARL now
Exchange: NYSE
Industry: Finance
Community Rating:
View:    ARL Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 29-APR-2015 TO 30-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  4.84  5.306  4.84  5.25 5,258
07/30/2015 4.848 5.306 4.84 5.25 5,258
07/29/2015 4.83 4.8492 4.75 4.75 2,340
07/28/2015 4.7999 4.7999 4.72 4.72 601
07/27/2015 4.65 4.65 4.65 4.65 00
07/24/2015 4.75 4.83 4.65 4.65 9,246
07/23/2015 4.31 4.64 4.31 4.57 10,160
07/22/2015 4.39 4.39 4.09 4.2 7,466
07/21/2015 4.62 4.66 4.35 4.5 15,532
07/20/2015 4.55 4.55 4.55 4.55 263
07/17/2015 4.72 4.72 4.65 4.65 2,525
07/16/2015 4.6 4.6 4.6 4.6 383
07/15/2015 4.57 4.59 4.55 4.55 2,626
07/14/2015 4.66 4.67 4.58 4.58 601
07/13/2015 4.5501 4.61 4.5501 4.61 220
07/10/2015 4.61 4.61 4.61 4.61 258
07/09/2015 4.72 4.72 4.72 4.72 00
07/08/2015 4.7 4.84 4.7 4.72 409
07/07/2015 4.75 4.765 4.64 4.64 3,402
07/06/2015 4.8 4.8464 4.7501 4.7501 1,263
07/02/2015 4.8001 4.8001 4.8001 4.8001 135
07/01/2015 4.81 4.81 4.81 4.81 123
06/30/2015 4.89 4.89 4.85 4.85 219
06/29/2015 4.8 4.83 4.8 4.8 830
06/26/2015 4.804 4.814 4.8 4.8 1,373
06/25/2015 4.83 4.9 4.75 4.75 4,657
06/24/2015 4.82 4.9 4.82 4.84 430
06/23/2015 4.92 4.92 4.84 4.87 888
06/22/2015 4.85 4.85 4.8119 4.84 630
06/19/2015 5.12 5.18 4.85 4.85 31,376
06/18/2015 5 5.06 5 5 3,028
06/17/2015 5 5.05 5 5 1,573
06/16/2015 5.007 5.11 5 5.01 5,640
06/15/2015 5.043 5.06 5 5.03 1,800
06/12/2015 5.02 5.02 5 5 2,544
06/11/2015 5 5.03 5 5.03 1,087
06/10/2015 5.07 5.14 5 5 2,491
06/09/2015 4.9 4.95 4.9 4.91 1,556
06/08/2015 4.91 4.99 4.88 4.99 8,460
06/05/2015 4.98 5.05 4.9 5.05 8,490
06/04/2015 5.07 5.167 5.05 5.05 5,838
06/03/2015 5.14 5.14 5.0711 5.0711 469
06/02/2015 5.1 5.19 5 5 10,754
06/01/2015 5.05 5.22 5.04 5.14 10,987
05/29/2015 5.05 5.05 5.05 5.05 101
05/28/2015 5.08 5.1425 5.08 5.1425 200
05/27/2015 5.02 5.15 5.006 5.08 707
05/26/2015 5.08 5.08 5 5 5,322
05/22/2015 5.0829 5.0829 5.07 5.07 353
05/21/2015 5.01 5.01 5.01 5.01 00
05/20/2015 5.16 5.209 5.01 5.01 8,984
05/19/2015 5.0118 5.21 5.0118 5.16 15,346
05/18/2015 4.91 5.18 4.9 5.07 25,315
05/15/2015 5.07 5.07 4.97 4.99 1,044
05/14/2015 4.9 4.95 4.88 4.88 1,100
05/13/2015 5.1 5.1 5.1 5.1 500
05/12/2015 4.925 4.925 4.925 4.925 242
05/11/2015 4.88 4.97 4.88 4.925 955
05/08/2015 4.9544 4.9544 4.88 4.88 933
05/07/2015 4.9284 4.9839 4.89 4.9839 625
05/06/2015 5.01 5.01 5.01 5.01 00
05/05/2015 4.88 5.01 4.88 5.01 841
05/04/2015 4.88 4.88 4.88 4.88 352
05/01/2015 4.922 4.922 4.922 4.922 302
04/30/2015 4.85 5 4.85 4.85 6,340
04/29/2015 5 5 4.86 4.86 2,246
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?