Historical Data for American Realty Investors Inc. (ARL)

$ 15.87   1.05 (+7.09%) Volume: 18.03k 6:30 PM EDT Sep 19, 2019
After Hours:  $ 15.87 0.00 (0.00%) Volume: 21 4:02 PM EDT Sep 19, 2019
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
09/19/19 14.97 16.566 14.53 15.87 18.03k 1.05 7.09% 15.87 281.97k 472
09/18/19 15.06 15.23 14.42 14.82 10.01k -0.12 -0.80% 14.82 149.64k 290
09/17/19 14.38 15.70 14.15 14.94 12.37k 0.37 2.54% 14.94 185.55k 254
09/16/19 15.77 15.77 14.0173 14.57 11.62k -1.06 -6.78% 14.57 171.82k 377
09/13/19 13.33 15.7299 13.08 15.63 8.69k 2.51 19.13% 15.63 123.04k 356
09/12/19 13.67 14.66 12.92 13.12 10.96k -0.54 -3.95% 13.12 150.73k 209
09/11/19 12.58 14.16 12.30 13.66 9.66k 1.25 10.07% 13.66 128.14k 178
09/10/19 12.91 13.19 11.9439 12.41 1.71k -0.42 -3.27% 12.41 20.95k 69
09/09/19 12.33 13.00 12.17 12.83 4.08k 0.46 3.72% 12.83 51.5k 77
09/06/19 12.11 12.66 12.11 12.37 1.62k 0.38 3.17% 12.37 20.06k 36
09/05/19 11.44 12.35 11.44 11.99 3.57k 0.69 6.11% 11.99 42.18k 46
09/04/19 11.12 11.48 11.12 11.30 2.83k 0.30 2.73% 11.30 32.21k 38
09/03/19 11.39 11.75 11.00 11.00 11.31k -0.59 -5.09% 11.00 125.57k 134
08/30/19 11.29 12.0099 11.29 11.59 4.56k 0.02 0.17% 11.59 53.55k 70
08/29/19 12.01 12.09 11.57 11.57 4.34k -0.37 -3.10% 11.57 51.43k 86
08/28/19 11.71 11.94 11.40 11.94 8.95k 0.25 2.14% 11.94 105.17k 175
08/27/19 12.69 12.69 11.54 11.69 4.17k -1.05 -8.24% 11.69 49.79k 61
08/26/19 11.38 12.74 11.01 12.74 11.64k 1.57 14.06% 12.74 137.26k 173
08/23/19 11.72 11.72 11.17 11.17 1.37k -0.55 -4.69% 11.17 15.57k 32
08/22/19 12.28 12.28 11.69 11.72 1.93k -0.56 -4.56% 11.72 22.74k 30
08/21/19 12.45 12.4518 12.2007 12.28 2.37k 0.13 1.07% 12.28 29.25k 63
08/20/19 12.25 13.00 11.1832 12.15 14.32k -0.19 -1.54% 12.15 171.73k 194