Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

American Realty Investors (NY: ARL )

13.82 UNCHANGED

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 24, 2011	2.400	2.490	2.400	2.490	1,792	-0.04(-1.58%)
May 23, 2011	2.360	2.530	2.360	2.530	1,817	+0.00(+0.00%)
May 20, 2011	2.350	2.530	2.350	2.530	4,552	+0.00(+0.00%)
May 19, 2011	2.530	2.530	2.490	2.530	4,800	+0.00(+0.00%)
May 18, 2011	2.470	2.530	2.390	2.530	4,667	+0.00(+0.02%)
May 17, 2011	2.500	2.530	2.500	2.530	3,569	+0.18(+7.64%)
May 16, 2011	2.450	2.530	2.350	2.350	8,975	-0.18(-7.08%)
May 13, 2011	2.470	2.529	2.470	2.529	4,202	+0.02(+0.76%)
May 12, 2011	2.500	2.510	2.500	2.510	500	+0.00(+0.18%)
May 11, 2011	2.500	2.510	2.480	2.506	8,331	+0.02(+0.63%)
May 10, 2011	2.370	2.500	2.350	2.490	9,301	+0.09(+3.75%)
May 09, 2011	2.400	2.400	2.400	2.400	1,000	-0.04(-1.64%)
May 06, 2011	2.400	2.490	2.373	2.440	4,380	+0.04(+1.67%)
May 05, 2011	2.410	2.410	2.400	2.400	1,100	-0.06(-2.44%)
May 04, 2011	2.490	2.490	2.390	2.460	3,978	-0.03(-1.20%)
May 03, 2011	2.460	2.490	2.460	2.490	1,120	+0.01(+0.44%)
May 02, 2011	2.479	2.479	2.479	2.479	7,074	-0.06(-2.40%)
Apr 29, 2011	2.540	2.540	2.540	2.540	116	-0.01(-0.39%)
Apr 28, 2011	2.450	2.630	2.450	2.550	7,255	+0.06(+2.41%)
Apr 27, 2011	2.510	2.510	2.350	2.490	6,990	-0.18(-6.74%)
Apr 26, 2011	2.660	2.780	2.640	2.670	6,300	-0.16(-5.65%)
Apr 25, 2011	2.850	2.850	2.830	2.830	934	-0.02(-0.71%)
Apr 21, 2011	2.860	2.860	2.850	2.850	300	-0.09(-3.05%)
Apr 20, 2011	2.870	2.940	2.850	2.940	529	+0.07(+2.44%)
Apr 19, 2011	2.860	2.930	2.860	2.870	1,200	-0.01(-0.35%)
Apr 18, 2011	3.010	3.030	2.824	2.880	1,307	-0.01(-0.35%)
Apr 15, 2011	3.000	3.000	2.890	2.890	2,693	-0.06(-2.03%)
Apr 14, 2011	3.060	3.060	2.830	2.950	10,878	-0.10(-3.28%)
Apr 13, 2011	2.970	3.050	2.100	3.050	83,180	+0.05(+1.67%)
Apr 12, 2011	3.000	3.000	3.000	3.000	1,900	+0.08(+2.74%)
Apr 11, 2011	2.840	2.920	2.840	2.920	400	-0.04(-1.35%)
Apr 08, 2011	3.050	3.050	2.960	2.960	1,617	-0.09(-2.88%)
Apr 07, 2011	2.890	3.100	2.890	3.048	6,117	+0.20(+6.95%)
Apr 06, 2011	3.130	3.130	2.850	2.850	15,429	-0.24(-7.80%)
Apr 05, 2011	3.170	3.192	3.091	3.091	1,798	-0.13(-4.01%)
Apr 04, 2011	3.200	3.290	3.200	3.220	3,045	+0.05(+1.58%)
Apr 01, 2011	3.080	3.170	3.080	3.170	1,800	+0.09(+2.92%)
Mar 31, 2011	3.160	3.160	3.080	3.080	2,055	-0.10(-3.14%)
Mar 30, 2011	3.180	3.180	3.180	3.180	240	-0.07(-2.15%)
Mar 29, 2011	3.280	3.290	3.178	3.250	2,578	-0.09(-2.66%)
Mar 28, 2011	3.010	3.500	2.950	3.339	7,113	+0.30(+9.83%)
Mar 25, 2011	3.090	3.150	3.040	3.040	1,007	-0.06(-1.93%)
Mar 24, 2011	3.070	3.100	3.070	3.100	965	+0.04(+1.31%)
Mar 23, 2011	3.100	3.100	3.060	3.060	1,690	-0.06(-1.92%)
Mar 22, 2011	3.170	3.170	3.120	3.120	625	-0.07(-2.19%)
Mar 21, 2011	3.230	3.230	3.190	3.190	700	-0.03(-0.93%)
Mar 18, 2011	3.260	3.260	3.220	3.220	2,142	-0.02(-0.62%)
Mar 17, 2011	3.190	3.240	3.190	3.240	265	+0.06(+1.89%)
Mar 15, 2011	3.180	3.180	3.180	3.180	0	-0.08(-2.46%)
Mar 14, 2011	3.280	3.290	3.260	3.260	1,199	-0.04(-1.21%)
Mar 11, 2011	3.350	3.350	3.300	3.300	3,125	-0.11(-3.22%)
Mar 10, 2011	3.390	3.450	3.280	3.410	1,600	+0.05(+1.49%)
Mar 09, 2011	3.460	3.460	3.360	3.360	5,900	-0.14(-4.00%)
Mar 08, 2011	3.580	3.590	3.460	3.500	10,556	-0.18(-4.89%)
Mar 07, 2011	3.780	3.790	3.620	3.680	10,192	-0.22(-5.64%)
Mar 04, 2011	3.800	3.930	3.790	3.900	6,437	+0.10(+2.63%)
Mar 03, 2011	3.850	3.850	3.790	3.800	735	-0.08(-2.06%)
Mar 02, 2011	3.870	3.880	3.780	3.880	1,474	+0.06(+1.57%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Search Hotels in San Rafael

Find A Business

or Browse Listings

American Realty Investors (NY: ARL )

Historical Prices