Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 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 31, 2017	7.930	8.220	7.930	8.220	1,242	+0.27(+3.40%)
May 30, 2017	7.550	7.950	7.550	7.950	3,314	+0.32(+4.19%)
May 26, 2017	7.630	7.630	7.630	7.630	160	-0.02(-0.26%)
May 25, 2017	7.650	7.650	7.251	7.650	836	+0.11(+1.43%)
May 22, 2017				7.542	109	-0.17(-2.18%)
May 19, 2017	7.710	7.710	7.710	7.710	287	+0.09(+1.18%)
May 17, 2017				7.620	24	+0.13(+1.74%)
May 16, 2017	7.374	7.490	7.300	7.490	1,579	-0.05(-0.66%)
May 15, 2017	7.250	7.540	7.250	7.540	1,137	+0.15(+2.02%)
May 09, 2017				7.390	76	+0.06(+0.89%)
May 08, 2017	7.460	7.535	7.000	7.325	9,918	-0.30(-4.00%)
May 04, 2017				7.630	18	-0.16(-2.05%)
May 02, 2017		7.790	7.790	7.790	0	+0.12(+1.59%)
Apr 28, 2017				7.668	5	-0.05(-0.67%)
Apr 27, 2017	7.720	7.720	7.720	7.720	249	-0.03(-0.38%)
Apr 24, 2017		7.749	7.749	7.749	0	+0.06(+0.77%)
Apr 20, 2017				7.690	14	+0.02(+0.26%)
Apr 19, 2017	7.650	7.843	7.650	7.670	755	-0.04(-0.52%)
Apr 18, 2017	7.630	7.720	7.630	7.710	1,946	+0.15(+1.98%)
Apr 17, 2017	8.140	8.140	7.560	7.560	4,020	-0.58(-7.13%)
Apr 13, 2017	8.141	8.141	8.140	8.140	2,483	-0.01(-0.12%)
Apr 10, 2017				8.150	1,368	+0.17(+2.13%)
Apr 05, 2017				7.980	609	+0.08(+1.01%)
Apr 04, 2017	7.780	7.900	7.780	7.900	534	-0.10(-1.25%)
Apr 03, 2017	8.010	8.110	8.000	8.000	1,382	-0.04(-0.50%)
Mar 31, 2017	7.968	8.290	7.908	8.040	986	-0.02(-0.21%)
Mar 30, 2017	7.880	8.230	7.880	8.057	4,077	+0.54(+7.14%)
Mar 29, 2017	8.090	8.120	7.508	7.520	3,915	-0.39(-4.87%)
Mar 27, 2017				7.905	203	+0.08(+1.09%)
Mar 24, 2017	7.720	7.900	7.720	7.820	1,641	+0.36(+4.83%)
Mar 23, 2017	7.380	7.470	7.380	7.460	361	-0.08(-1.09%)
Mar 22, 2017	7.545	7.545	7.542	7.542	878	-0.12(-1.54%)
Mar 21, 2017	7.660	7.660	7.660	7.660	134	+0.14(+1.80%)
Mar 20, 2017	7.520	8.550	7.370	7.525	7,816	-0.27(-3.40%)
Mar 17, 2017	7.250	8.000	7.130	7.790	10,835	+0.37(+4.99%)
Mar 16, 2017	7.350	7.450	7.100	7.420	6,006	+0.35(+4.95%)
Mar 15, 2017	6.800	7.340	6.800	7.070	4,900	+0.55(+8.44%)
Mar 14, 2017	6.400	6.530	6.400	6.520	4,275	+0.12(+1.87%)
Mar 13, 2017	6.680	6.820	6.300	6.400	7,368	-0.27(-4.05%)
Mar 10, 2017	7.000	7.115	6.670	6.670	3,740	-0.33(-4.71%)
Mar 09, 2017	7.000	7.258	7.000	7.000	4,992	-0.01(-0.14%)
Mar 08, 2017	7.000	7.250	7.000	7.010	2,745	+0.01(+0.14%)
Mar 07, 2017	7.000	7.230	6.814	7.000	2,066	-0.03(-0.43%)
Mar 06, 2017	8.160	8.160	6.950	7.030	4,047	-1.05(-13.00%)
Mar 03, 2017	7.900	8.320	7.660	8.080	996	+0.18(+2.28%)
Mar 02, 2017	7.750	7.900	7.694	7.900	1,850	+0.14(+1.80%)

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 Santa Clara

Find A Business

or Browse Listings

American Realty Investors (NY: ARL )

Historical Prices