Home > Quotes > ARL > Historical Prices

American Realty Investors, Inc. Historical Stock Prices

ARL 
$4.21
*  
0.01
  negative  
0.24%
Get ARL Alerts
*Delayed - data as of May 21, 2013 
Exchange: NYSE
Industry: Finance
Community Rating:
View:    ARL After Hours
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

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

Results for: 3 Month, From 20-FEB-2013 TO 20-MAY-2013

Date Open High Low Close/Last Volume
16:00 N/A  4.217  4.21  4.21 641
05/20/2013 4.21 4.23 4.21 4.22 6,900
05/17/2013 4.15 4.23 4.12 4.23 20,063
05/16/2013 4.198 4.2 3.938 4.14 7,122
05/15/2013 4.25 4.25 3.96 4.16 13,699
05/14/2013 4.38 4.99 4.23 4.25 39,032
05/13/2013 4.25 4.33 4.11 4.33 36,800
05/10/2013 4 4.24 4 4.1301 27,403
05/09/2013 4.11 4.11 4 4 8,355
05/08/2013 4.05 4.05 4.02 4.05 2,100
05/07/2013 4.1 4.1387 4.022 4.11 22,580
05/06/2013 4.07 4.09 3.9001 4.08 7,050
05/03/2013 4.07 4.07 3.83 4.07 5,896
05/02/2013 4.07 4.07 3.9 3.9 1,017
05/01/2013 4.05 4.07 3.95 4.07 3,506
04/30/2013 3.99 4.07 3.99 4.05 12,674
04/29/2013 3.76 4.1 3.76 4 25,026
04/26/2013 4 4 3.95 4 2,000
04/25/2013 3.77 4 3.75 4 7,905
04/24/2013 3.8 3.85 3.8 3.85 2,900
04/23/2013 3.69 4.25 3.69 3.86 19,270
04/22/2013 3.65 3.84 3.6 3.6 4,366
04/19/2013 3.6 3.79 3.6 3.79 1,250
04/18/2013 3.6 3.7 3.6 3.7 1,141
04/17/2013 3.71 3.782 3.6 3.6 4,843
04/16/2013 3.97 4 3.52 3.91 2,648
04/15/2013 3.75 3.85 3.75 3.85 1,700
04/12/2013 3.91 3.919 3.91 3.91 3,862
04/11/2013 4 4 3.91 4 3,000
04/10/2013 4.2 4.36 3.95 4.06 3,841
04/09/2013 3.7628 4.37 3.7628 4.2 4,542
04/08/2013 3.9 3.9 3.9 3.9 1,700
04/05/2013 4.18 4.2 4.18 4.2 680
04/04/2013 4.002 4.002 4.002 4.002 00
04/03/2013 4.002 4.002 4.002 4.002 340
04/02/2013 4.15 4.15 4.15 4.15 00
04/01/2013 4.13 4.16 4.13 4.15 3,605
03/28/2013 4.02 4.18 3.84 4.12 9,646
03/27/2013 3.93 3.93 3.93 3.93 100
03/26/2013 3.7 3.7 3.7 3.7 00
03/25/2013 3.6 3.7 3.6 3.7 1,100
03/22/2013 3.57 3.57 3.55 3.55 600
03/21/2013 3.62 3.62 3.62 3.62 100
03/20/2013 3.63 3.7 3.6 3.6 4,250
03/19/2013 3.75 3.75 3.694 3.694 340
03/18/2013 4.15 4.15 3.6 3.862 21,632
03/15/2013 3.6 4.1399 3.6 4.1399 6,200
03/14/2013 3.67 3.67 3.59 3.605 3,519
03/13/2013 3.5399 3.5399 3.5399 3.5399 00
03/12/2013 3.5 3.55 3.498 3.5399 2,726
03/11/2013 3.5 3.5 3.43 3.4999 2,173
03/08/2013 3.48 3.5 3.47 3.47 3,825
03/07/2013 3.4 3.4 3.4 3.4 100
03/06/2013 3.42 3.46 3.35 3.353 2,414
03/05/2013 3.4 3.46 3.26 3.46 7,100
03/04/2013 3.35 3.4 3.35 3.4 1,923
03/01/2013 3.26 3.26 3.25 3.25 2,672
02/28/2013 3.35 3.35 3.35 3.35 300
02/27/2013 3.32 3.35 3.294 3.35 12,650
02/26/2013 3.25 3.3337 3.25 3.33 1,953
02/25/2013 3.26 3.26 3.25 3.25 598
02/22/2013 3.35 3.35 3.35 3.35 318
02/21/2013 3.3 3.362 3.17 3.35 21,520
02/20/2013 3.23 3.3 3.16 3.3 2,664
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format * This data reflects the latest intra-day delayed pricing.