Historical Data for American Realty Investors Inc. (ARL)

$ 16.73   0.20 (+1.21%) Volume: 1.28k 4:02 PM EDT Jul 18, 2019
After Hours:  $ 16.73 0.00 (0.00%) Volume: 106 4:53 PM EDT Jul 18, 2019
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
07/18/19 16.67 16.73 16.38 16.73 1.28k 0.20 1.21% 16.73 21.22k 47
07/17/19 16.78 16.78 16.53 16.53 1.21k -0.40 -2.36% 16.53 20.13k 48
07/16/19 16.45 16.98 16.45 16.93 1.16k 0.49 2.98% 16.93 19.48k 69
07/15/19 16.04 16.44 16.01 16.44 1.38k 0.10 0.61% 16.44 22.23k 37
07/12/19 16.30 16.51 16.28 16.34 3.48k 0.08 0.49% 16.34 57.16k 49
07/11/19 16.17 16.26 16.00 16.26 2.24k 0.11 0.68% 16.26 36.18k 40
07/10/19 16.30 16.30 15.90 16.15 2.7k -0.10 -0.62% 16.15 43.47k 64
07/09/19 16.30 16.30 16.1403 16.25 1.44k -0.05 -0.31% 16.25 23.28k 56
07/08/19 16.16 16.52 16.16 16.30 1.19k 0.16 0.99% 16.30 19.43k 42
07/05/19 13.78 16.58 13.78 16.14 7.5k 1.99 14.06% 16.14 114.89k 115
07/03/19 13.88 14.15 13.80 14.15 813 0.02 0.14% 14.15 11.34k 16
07/02/19 14.35 14.35 13.8114 14.13 1.6k -0.10 -0.70% 14.13 22.3k 65
07/01/19 13.55 14.51 13.55 14.23 4.72k 0.59 4.33% 14.23 66.85k 107
06/28/19 13.01 13.77 13.01 13.64 40.75k 0.45 3.41% 13.64 554.82k 145
06/27/19 13.66 14.00 12.84 13.19 5.06k -0.69 -4.97% 13.19 67.98k 73
06/26/19 13.60 13.89 13.43 13.88 6.03k 0.51 3.81% 13.88 83.04k 89
06/25/19 13.35 13.37 13.13 13.37 1.57k 0.16 1.21% 13.37 20.81k 40
06/24/19 13.29 13.45 13.09 13.21 2.31k -0.01 -0.08% 13.21 30.77k 89
06/21/19 13.50 13.79 13.22 13.22 4.15k -0.38 -2.79% 13.22 55.32k 41
06/20/19 13.21 13.60 13.21 13.60 1.39k 0.31 2.33% 13.60 18.65k 39
06/19/19 12.87 13.30 12.87 13.29 1.06k 0.34 2.63% 13.29 13.88k 31