Historical Data for American Realty Investors Inc. (ARL)

$ 14.00 0.00 (0.00%) Volume: 324 6:30 PM EST 19-Feb-2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
02/19/20 14.00 14.00 14.00 14.00 324 0.00 0.00% 14.00 4.54k 16
02/18/20 14.09 14.09 14.00 14.00 913 0.00 0.00% 14.00 12.8k 43
02/14/20 14.31 14.31 14.00 14.00 1.01k -0.80 -5.41% 14.00 14.3k 33
02/13/20 14.30 14.80 14.30 14.80 496 0.40 2.78% 14.80 7.23k 14
02/12/20 14.40 14.40 14.40 14.40 477 -0.4911 -3.30% 14.40 6.87k 25
02/11/20 14.41 14.8911 14.41 14.8911 891 0.7211 5.09% 14.8911 13.2k 32
02/10/20 14.13 14.17 14.13 14.17 471 0.04 0.28% 14.17 6.67k 26
02/07/20 14.3688 14.3688 14.13 14.13 711 -0.12 -0.84% 14.13 10.15k 28
02/06/20 14.07 14.25 14.07 14.25 721 0.18 1.28% 14.25 10.23k 22
02/05/20 14.07 14.07 14.07 14.07 635 -0.31 -2.16% 14.07 8.93k 16
02/04/20 14.38 14.38 14.38 14.38 481 -0.28 -1.91% 14.38 6.92k 20
02/03/20 14.85 14.85 14.66 14.66 663 -0.04 -0.27% 14.66 9.75k 31
01/31/20 15.20 15.20 14.70 14.70 1.31k -0.95 -6.07% 14.70 19.37k 44
01/30/20 15.15 15.65 15.15 15.65 490 0.19 1.23% 15.65 7.59k 20
01/29/20 15.57 15.9775 15.46 15.46 435 -0.18 -1.15% 15.46 6.8k 29
01/28/20 15.20 15.64 15.20 15.64 1.25k 1.30 9.07% 15.64 19.13k 31
01/27/20 14.34 14.34 14.34 14.34 575 -0.50 -3.37% 14.34 8.25k 20
01/24/20 15.34 15.34 14.84 14.84 1.04k 0.384 2.66% 14.84 15.64k 34
01/23/20 14.96 14.96 14.456 14.456 534 -0.254 -1.73% 14.456 7.85k 31
01/22/20 15.05 15.05 14.71 14.71 382 -0.34 -2.26% 14.71 5.68k 26
01/21/20 15.64 15.64 14.97 15.05 2.97k 0.15 1.01% 15.05 45.65k 54