Quantcast

American Realty Investors, Inc. Common Stock Historical Stock Prices

ARL 
$13.37
*  
0.12
0.91%
Get ARL Alerts
*Delayed - data as of Dec. 14, 2018 9:57 ET  -  Find a broker to begin trading ARL now
Exchange:NYSE
Industry: Finance
Community Rating:
View:    ARL Real Time
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 13-SEP-2018 TO 13-DEC-2018

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.
9:57 13.52 13.37 13.37 13.37 339
12/13/2018 14.3 14.3 13.25 13.25 5,662
12/12/2018 14.7 14.7 14 14.59 3,019
12/11/2018 14.601 14.74 14.601 14.74 1,468
12/10/2018 15.25 15.25 14.55 14.55 760
12/07/2018 15.75 15.75 14.05 15.45 2,739
12/06/2018 15.75 15.75 15.74 15.74 1,717
12/04/2018 16.4 16.4 15.98 15.98 1,813
12/03/2018 16.13 16.4 16.13 16.4 542
11/30/2018 16.06 16.4 15.87 16.4 2,964
11/29/2018 15.7 16.39 15.7 16.39 945
11/28/2018 15.66 15.7 15.66 15.7 1,158
11/27/2018 16.15 16.15 15.4 15.4 1,876
11/26/2018 16.42 16.42 16.15 16.15 881
11/23/2018 15.98 16.3 15.98 16.3 534
11/21/2018 15.48 15.48 15.48 15.48 459
11/20/2018 15.35 15.75 15.1 15.1 773
11/19/2018 15.53 15.585 15.38 15.38 2,741
11/16/2018 16.07 16.07 15.47 15.47 1,908
11/15/2018 15.4368 16.1 15.4368 16.1 1,147
11/14/2018 15.84 15.84 15.84 15.84 495
11/13/2018 16 16.5 16 16.5 1,018
11/12/2018 16.16 16.16 16.16 16.16 628
11/09/2018 16.75 16.75 16.18 16.18 1,568
11/08/2018 16.75 16.75 16.75 16.75 672
11/07/2018 16.9578 17.32 16.9578 17.32 1,510
11/06/2018 16.553 17 16.45 17 1,716
11/05/2018 16.5 17 16.5 16.7 2,369
11/02/2018 15.465 16 15.32 15.84 1,743
11/01/2018 15.4584 15.78 15.4584 15.47 1,334
10/31/2018 15 15.52 15 15.17 1,786
10/30/2018 14.3 14.82 14.3 14.82 1,787
10/29/2018 14.26 14.7799 13.78 14.3 2,263
10/26/2018 13.68 13.88 13.68 13.88 1,235
10/25/2018 13.32 13.8619 13.32 13.76 4,739
10/24/2018 15.6 15.9 13.91 13.97 3,957
10/23/2018 16.35 16.35 15.68 15.68 938
10/22/2018 15.8 17.13 15.6881 16.95 1,872
10/19/2018 16.84 16.84 16.37 16.37 1,397
10/18/2018 16.98 17.0107 16.98 16.98 3,616
10/17/2018 17.24 17.24 16.74 16.96 2,393
10/16/2018 17 17.24 16.37 17.22 2,221
10/15/2018 16.31 16.92 16.25 16.59 3,811
10/12/2018 16.39 16.39 16 16.06 2,944
10/11/2018 16.24 16.25 15.57 15.94 1,239
10/10/2018 16.92 16.92 16.26 16.26 2,727
10/09/2018 16.72 17.3 16.7078 16.82 2,714
10/08/2018 17.47 17.47 17.05 17.05 1,148
10/05/2018 16.94 17.46 16.7 17.46 1,752
10/04/2018 17.1778 17.2428 16.683 16.74 5,488
10/03/2018 16.82 17.48 16.78 17.48 1,906
10/02/2018 17.19 17.19 16.69 16.69 2,502
10/01/2018 16.94 17.25 16.88 17.24 2,865
09/28/2018 16.3 16.92 16.3 16.92 1,245
09/27/2018 16.32 16.32 16.32 16.32 1,427
09/26/2018 16.66 16.66 16.03 16.41 876
09/25/2018 16.56 16.74 15.51 16.74 1,461
09/24/2018 16.65 16.65 16.37 16.65 2,854
09/21/2018 17.9 17.9 16.1 16.41 15,066
09/20/2018 17.72 17.95 17.29 17.95 3,365
09/19/2018 17.31 17.73 17.31 17.42 2,064
09/18/2018 17.29 17.49 16.99 17.07 3,790
09/17/2018 16.92 17.22 16.92 17.22 1,454
09/14/2018 16.83 17.47 16.3471 16.81 5,091
09/13/2018 16.89 17.16 16.6292 16.98 2,535
*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?

Smart Portfolio