American Realty Investors, Inc. Historical Stock Prices

ARL 
$5.39
*  
0.22
4.26%
Get ARL Alerts
*Delayed - data as of Mar. 31, 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: 1 Year, From 31-MAR-2014 TO 31-MAR-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  5.34  5.74  5.239  5.39 14,103
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
02/26/2015 5.3 5.3 5.14 5.14 1,666
02/25/2015 5.66 5.71 5.45 5.45 15,967
02/24/2015 5.6 5.72 5.6 5.66 2,422
02/23/2015 5.4501 5.4501 5.4501 5.4501 00
02/20/2015 5.4501 5.4501 5.4501 5.4501 500
02/19/2015 5.45 5.45 5.45 5.45 00
02/18/2015 5.45 5.45 5.45 5.45 304
02/17/2015 5.578 5.578 5.45 5.4801 3,290
02/13/2015 5.65 5.65 5.65 5.65 00
02/12/2015 5.65 5.65 5.65 5.65 1,100
02/11/2015 5.45 5.511 5.45 5.511 360
02/10/2015 5.45 5.456 5.45 5.456 338
02/09/2015 5.4501 5.46 5.4501 5.46 552
02/06/2015 5.553 5.553 5.553 5.553 493
02/05/2015 5.48 5.63 5.45 5.5 5,910
02/04/2015 5.697 5.7 5.45 5.45 2,355
02/03/2015 5.6599 5.6599 5.6599 5.6599 202
02/02/2015 5.48 5.48 5.48 5.48 164
01/30/2015 5.695 5.695 5.695 5.695 100
01/29/2015 5.46 5.61 5.46 5.603 1,037
01/28/2015 5.48 5.48 5.48 5.48 101
01/27/2015 5.45 5.45 5.45 5.45 510
01/26/2015 5.51 5.56 5.45 5.45 1,500
01/23/2015 5.42 5.65 5.4 5.41 19,614
01/22/2015 5.4 5.42 5.4 5.4 589
01/21/2015 5.358 5.42 5.2401 5.38 7,794
01/20/2015 5.2 5.2752 5.2 5.2752 492
01/16/2015 5.22 5.22 5.2 5.2 4,031
01/15/2015 5.3201 5.3201 5.3201 5.3201 240
01/14/2015 5.21 5.4 5.21 5.4 785
01/13/2015 5.4901 5.4901 5.4901 5.4901 1,255
01/12/2015 5.541 5.62 5.541 5.6 726
01/09/2015 5.68 5.73 5.68 5.73 1,041
01/08/2015 5.9 5.9 5.83 5.83 932
01/07/2015 5.79 5.85 5.57 5.75 1,478
01/06/2015 5.66 5.7 5.66 5.7 478
01/05/2015 5.8 5.8 5.66 5.8 2,800
01/02/2015 5.3301 5.86 5.3301 5.79 4,829
12/31/2014 5.4101 5.4606 5.4101 5.46 939
12/30/2014 5.572 5.698 5.54 5.54 1,271
12/29/2014 5.479 5.7 5.479 5.63 3,921
12/26/2014 5.21 5.3699 5.21 5.35 1,272
12/24/2014 5.21 5.2101 5.21 5.2101 650
12/23/2014 5.35 5.35 5.2 5.24 9,650
12/22/2014 5.21 5.39 5.21 5.35 875
12/19/2014 5.37 5.48 5.21 5.48 3,896
12/18/2014 5.44 5.7 5.3272 5.59 8,172
12/17/2014 5.25 5.25 5.25 5.25 00
12/16/2014 5.21 5.33 5.21 5.25 4,979
12/15/2014 5.2 5.27 5.2 5.2001 2,684
12/12/2014 4.99 5.05 4.99 5.05 10,203
12/11/2014 4.8999 4.98 4.86 4.9366 49,898
12/10/2014 4.9932 5 4.9932 5 418
12/09/2014 5.0848 5.0848 4.85 4.86 3,017
12/08/2014 5.2 5.2 5.037 5.1 2,643
12/05/2014 5.2495 5.2495 5.21 5.21 245
12/04/2014 5.67 5.7 5.04 5.25 19,703
12/03/2014 5.86 5.86 5.86 5.86 123
12/02/2014 5.88 6.03 5.88 5.95 3,310
12/01/2014 6.08 6.08 5.85 5.97 5,016
11/28/2014 6.39 6.3999 6.15 6.22 11,006
11/26/2014 5.16 5.99 5.16 5.99 5,170
11/25/2014 5.249 5.3 5.18 5.24 14,128
11/24/2014 5.34 5.34 5.222 5.25 980
11/21/2014 5.47 5.47 5.3301 5.4 441
11/20/2014 5.49 5.49 5.49 5.49 00
11/19/2014 5.5 5.5 5.49 5.49 961
11/18/2014 5.5 5.53 5.5 5.5 1,274
11/17/2014 5.55 5.7 5.52 5.58 1,856
11/14/2014 5.55 5.7 5.354 5.7 1,744
11/13/2014 5.3 5.3 5.3 5.3 00
11/12/2014 5.3501 5.3501 5.3 5.3 312
11/11/2014 5.45 5.45 5.45 5.45 00
11/10/2014 5.45 5.45 5.45 5.45 00
11/07/2014 5.45 5.45 5.45 5.45 00
11/06/2014 5.35 5.45 5.35 5.45 4,843
11/05/2014 5.19 5.4499 5.19 5.4499 10,048
11/04/2014 5.24 5.3499 5.24 5.33 1,282
11/03/2014 5.28 5.28 5.23 5.245 862
10/31/2014 5.33 5.33 5.33 5.33 166
10/30/2014 5.23 5.23 5.23 5.23 200
10/29/2014 5.07 5.2 5.07 5.18 900
10/28/2014 5.15 5.2 5.0159 5.1 3,273
10/27/2014 5.19 5.19 5 5 690
10/24/2014 5.24 5.24 5.24 5.24 00
10/23/2014 5.24 5.24 5.24 5.24 300
10/22/2014 5.35 5.35 5.322 5.322 343
10/21/2014 5.2802 5.35 5.2802 5.35 211
10/20/2014 5.176 5.176 5.176 5.176 00
10/17/2014 5.176 5.176 5.176 5.176 337
10/16/2014 5.24 5.4 5.16 5.23 7,448
10/15/2014 5.32 5.32 5.25 5.256 997
10/14/2014 5.32 5.34 5.32 5.3201 1,388
10/13/2014 5.38 5.38 5.33 5.33 434
10/10/2014 5.32 5.44 5.32 5.44 1,253
10/09/2014 5.32 5.45 5.32 5.37 2,561
10/08/2014 5.32 5.32 5.32 5.32 00
10/07/2014 5.34 5.34 5.32 5.32 1,323
10/06/2014 5.33 5.4499 5.3205 5.3492 2,277
10/03/2014 5.5101 5.5101 5.326 5.45 4,576
10/02/2014 5.32 5.7 5.32 5.61 11,345
10/01/2014 5.4948 5.4948 5.4 5.4001 1,176
09/30/2014 5.4 5.5 5.36 5.3601 4,088
09/29/2014 5.48 5.48 5.3401 5.42 2,175
09/26/2014 5.34 5.42 5.33 5.42 1,593
09/25/2014 5.5 5.5 5.37 5.37 726
09/24/2014 5.55 5.55 5.32 5.37 9,989
09/23/2014 5.61 5.664 5.49 5.59 5,881
09/22/2014 5.674 5.674 5.57 5.67 2,701
09/19/2014 5.8 5.85 5.55 5.7 12,658
09/18/2014 6.02 6.06 5.75 5.76 14,644
09/17/2014 5.39 6.36 5.39 5.9 58,300
09/16/2014 5.23 5.3 5.22 5.3 4,732
09/15/2014 5.23 5.38 5.22 5.33 7,209
09/12/2014 5.13 5.2323 5.09 5.23 9,318
09/11/2014 5.13 5.26 5.1 5.21 2,592
09/10/2014 5.1 5.2 5.1 5.13 1,251
09/09/2014 5.49 5.52 5.14 5.14 18,085
09/08/2014 5.6 5.61 5.43 5.49 1,965
09/05/2014 5.66 5.79 5.66 5.68 4,946
09/04/2014 5.86 5.86 5.7 5.74 4,464
09/03/2014 5.83 5.99 5.83 5.99 1,267
09/02/2014 5.9 5.9 5.7 5.72 1,974
08/29/2014 5.73 6.03 5.7 5.96 3,022
08/28/2014 5.88 5.88 5.69 5.73 2,490
08/27/2014 5.76 5.8497 5.76 5.8497 291
08/26/2014 5.75 5.8524 5.73 5.76 1,925
08/25/2014 5.65 5.69 5.65 5.65 1,452
08/22/2014 5.72 5.82 5.67 5.82 1,698
08/21/2014 5.8401 6 5.77 5.8905 10,823
08/20/2014 5.94 5.94 5.94 5.94 00
08/19/2014 5.94 6.08 5.94 5.94 11,458
08/18/2014 6.01 6.08 5.94 5.94 1,976
08/15/2014 6.0001 6.002 6.0001 6.002 600
08/14/2014 6.03 6.05 6 6 700
08/13/2014 5.94 6.11 5.94 6.0001 6,308
08/12/2014 6.11 6.11 5.94 5.94 697
08/11/2014 5.74 6.05 5.74 6.05 2,277
08/08/2014 6.032 6.032 5.89 5.89 1,866
08/07/2014 6.09 6.31 6.05 6.13 17,149
08/06/2014 6.1 6.14 6.1 6.14 335
08/05/2014 6.45 6.45 6.19 6.21 19,957
08/04/2014 6.46 6.53 6.237 6.27 1,789
08/01/2014 6.55 6.56 6.55 6.55 791
07/31/2014 6.555 6.58 6.55 6.55 1,762
07/30/2014 6.63 6.81 6.55 6.69 6,034
07/29/2014 6.56 6.7201 6.55 6.55 6,840
07/28/2014 6.7 6.709 6.55 6.655 1,768
07/25/2014 6.77 6.77 6.66 6.72 601
07/24/2014 6.64 6.8 6.55 6.65 7,936
07/23/2014 6.51 6.68 6.49 6.56 1,900
07/22/2014 6.46 6.58 6.4501 6.4501 2,865
07/21/2014 6.53 6.53 6.52 6.53 599
07/18/2014 6.45 6.49 6.45 6.46 818
07/17/2014 6.6 6.6 6.51 6.53 1,169
07/16/2014 6.72 6.79 6.57 6.62 2,442
07/15/2014 6.83 6.86 6.6 6.61 2,148
07/14/2014 6.854 6.93 6.79 6.9 6,971
07/11/2014 6.9 6.91 6.7711 6.85 2,392
07/10/2014 6.79 6.925 6.7845 6.81 3,685
07/09/2014 6.94 6.94 6.82 6.82 2,604
07/08/2014 7 7 6.801 6.87 3,565
07/07/2014 6.8514 7 6.8514 7 805
07/03/2014 7 7 6.833 6.8972 1,280
07/02/2014 6.9399 7.07 6.9399 7.0699 2,000
07/01/2014 6.78 6.84 6.76 6.84 1,128
06/30/2014 6.702 6.85 6.7 6.762 3,048
06/27/2014 6.9 6.983 6.74 6.98 2,538
06/26/2014 6.86 6.98 6.73 6.93 4,643
06/25/2014 6.711 6.8899 6.711 6.78 2,197
06/24/2014 6.92 6.92 6.66 6.66 2,950
06/23/2014 6.9 6.9 6.78 6.85 1,621
06/20/2014 6.93 6.93 6.71 6.71 1,880
06/19/2014 6.4 6.81 6.4 6.81 3,614
06/18/2014 6.38 6.38 6.29 6.36 1,688
06/17/2014 6.36 6.36 6.25 6.33 3,679
06/16/2014 6.43 6.43 6.21 6.21 3,742
06/13/2014 6.16 6.4499 6.04 6.33 4,003
06/12/2014 6.51 6.6 6.41 6.41 5,097
06/11/2014 6.54 6.7 6.42 6.51 8,179
06/10/2014 6.48 6.55 6.43 6.51 5,540
06/09/2014 6.36 6.61 6.35 6.511 2,749
06/06/2014 6.44 6.598 6.3 6.47 9,017
06/05/2014 6.33 6.5699 6.33 6.4401 3,768
06/04/2014 6.57 6.57 6.31 6.4 2,861
06/03/2014 6.31 6.4 6.13 6.39 6,114
06/02/2014 6.37 6.4 6.3 6.4 2,339
05/30/2014 6.6499 6.6499 6.44 6.44 4,224
05/29/2014 6.14 6.72 6.14 6.52 10,322
05/28/2014 6.05 6.15 6.035 6.1 2,366
05/27/2014 6.05 6.05 5.68 5.76 15,815
05/23/2014 6.037 6.04 6 6 2,310
05/22/2014 6.02 6.02 5.98 6 930
05/21/2014 5.85 6.03 5.7501 6.03 1,636
05/20/2014 6.12 6.255 5.61 6.06 30,024
05/19/2014 6.47 6.5227 6.11 6.2799 23,700
05/16/2014 6.45 6.53 6.38 6.5 3,970
05/15/2014 6.73 6.84 6.49 6.51 18,142
05/14/2014 6.98 6.98 6.73 6.8 10,072
05/13/2014 6.92 6.97 6.91 6.97 3,054
05/12/2014 6.73 6.99 6.7 6.87 5,034
05/09/2014 6.96 6.96 6.845 6.85 2,677
05/08/2014 7.22 7.36 6.6343 6.75 29,222
05/07/2014 7.38 7.38 7.05 7.3 6,194
05/06/2014 7.8 7.8 7.46 7.65 5,119
05/05/2014 8.58 8.58 7.74 7.92 20,458
05/02/2014 8.55 8.8495 8.36 8.36 4,791
05/01/2014 9.1 9.99 8.5001 8.71 25,086
04/30/2014 9.44 9.44 8.73 8.95 41,617
04/29/2014 9.39 9.56 8.71 9.13 20,398
04/28/2014 9.15 9.53 9.09 9.16 28,759
04/25/2014 9.561 9.66 9.18 9.22 15,444
04/24/2014 9.0001 9.75 9.0001 9.44 7,415
04/23/2014 9.4 9.5 9.16 9.46 5,557
04/22/2014 9.35 9.59 9.26 9.49 9,826
04/21/2014 9.4 9.41 9.14 9.35 16,064
04/17/2014 9.19 9.55 9.1 9.33 27,137
04/16/2014 9.081 9.64 9 9.34 18,345
04/15/2014 9.07 9.28 9.07 9.28 5,551
04/14/2014 9.09 9.31 9.09 9.25 963
04/11/2014 9.01 9.58 9.01 9.33 10,216
04/10/2014 9.22 9.63 9.14 9.39 15,537
04/09/2014 9.39 9.88 9.07 9.23 28,755
04/08/2014 9.36 9.603 9.36 9.55 4,766
04/07/2014 9.88 9.969 9.48 9.9 18,635
04/04/2014 9.45 9.76 9.32 9.72 11,402
04/03/2014 9.51 9.91 9.51 9.8 3,113
04/02/2014 8.92 9.54 8.92 9.46 5,867
04/01/2014 9.38 9.52 9.25 9.45 4,723
03/31/2014 9.61 9.61 9.44 9.46 1,854
*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?