American Realty Investors, Inc. Historical Stock Prices

ARL 
$5.05
*  
0.0925
1.8%
Get ARL Alerts
*Delayed - data as of May 29, 2015  -  Find a broker to begin trading ARL now
Exchange: NYSE
Industry: Finance
Community Rating:
View:    ARL After Hours
 
 
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 27-FEB-2015 TO 28-MAY-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  5.08  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
04/28/2015 4.875 4.875 4.85 4.85 343
04/27/2015 4.86 4.94 4.85 4.89 4,316
04/24/2015 5.38 5.42 4.66 4.81 18,176
04/23/2015 5.63 5.63 5.56 5.56 252
04/22/2015 5.92 5.95 5.81 5.81 4,494
04/21/2015 5.75 5.75 5.75 5.75 101
04/20/2015 5.72 5.76 5.7 5.76 311
04/17/2015 5.7692 5.7944 5.75 5.75 1,337
04/16/2015 5.875 5.9 5.76 5.77 1,400
04/15/2015 5.82 5.82 5.7701 5.771 1,072
04/14/2015 5.85 5.94 5.81 5.81 868
04/13/2015 5.5 5.9 5.5 5.9 1,737
04/10/2015 5.5 5.5 5.45 5.4501 1,303
04/09/2015 5.36 5.41 5.36 5.41 488
04/08/2015 5.18 5.25 5.15 5.25 1,427
04/07/2015 5.2 5.21 5.166 5.166 1,495
04/06/2015 5.3 5.3 5.3 5.3 242
04/02/2015 5.41 5.41 5.27 5.27 1,070
04/01/2015 5.49 5.55 5.48 5.5 615
03/31/2015 5.239 5.74 5.239 5.39 14,103
03/30/2015 5.33 5.33 5.17 5.17 2,461
03/27/2015 5.33 5.33 5.33 5.33 00
03/26/2015 5.33 5.33 5.33 5.33 00
03/25/2015 5.33 5.33 5.33 5.33 170
03/24/2015 5.2 5.2 5.2 5.2 1,018
03/23/2015 5.15 5.15 5.15 5.15 00
03/20/2015 5.155 5.16 5.15 5.15 805
03/19/2015 5.25 5.25 5.185 5.185 462
03/18/2015 5.139 5.14 5.139 5.14 5,265
03/17/2015 5.0801 5.0801 5.05 5.08 1,132
03/16/2015 5.13 5.13 5.13 5.13 195
03/13/2015 5.05 5.05 5.05 5.05 228
03/12/2015 5.05 5.05 5.05 5.05 00
03/11/2015 5.1368 5.1368 5.05 5.05 570
03/10/2015 5.064 5.064 5.0501 5.0501 351
03/09/2015 5.059 5.068 5.05 5.068 1,756
03/06/2015 5.18 5.18 5.12 5.12 1,159
03/05/2015 5.2 5.2 5.05 5.11 812
03/04/2015 5.0501 5.0501 5.0501 5.0501 276
03/03/2015 5.05 5.1085 5.05 5.05 1,367
03/02/2015 5.22 5.22 5.14 5.14 206
02/27/2015 5.2001 5.2001 5.2001 5.2001 206
*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?