Italia markets open in 7 hours 7 minutes

American Realty Investors, Inc. (ARL)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
14,51+0,51 (+3,64%)
Alla chiusura: 04:00PM EDT
Periodo di tempo:
09 mag 2023 - 09 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
09 mag 202414,2514,5114,1614,5114,512.031
08 mag 202414,3714,8614,0014,0014,002.500
07 mag 202413,6014,3313,4014,0914,099.000
06 mag 202413,5013,6113,1113,6013,6010.200
03 mag 202413,7813,7813,4913,6113,614.100
02 mag 202413,9914,1213,7513,7813,786.400
01 mag 202413,7914,4313,3813,7813,784.800
30 apr 202414,0614,3313,7813,7813,786.200
29 apr 202414,3214,3213,9014,1514,159.200
26 apr 202413,8514,3513,7714,3214,324.200
25 apr 202413,8214,5513,7813,8513,8520.900
24 apr 202414,0014,1513,5813,8313,838.200
23 apr 202414,0514,5614,0514,3114,313.800
22 apr 202415,2515,8314,5014,5614,5610.500
19 apr 202414,8015,6514,5014,8014,8013.000
18 apr 202415,9015,9014,7014,7014,704.800
17 apr 202416,0716,0715,5215,5215,521.100
16 apr 202415,5016,0715,4015,5015,502.900
15 apr 202415,9515,9615,5015,5015,501.200
12 apr 202415,9815,9815,5015,7515,751.900
11 apr 202416,3716,3715,8515,8515,851.600
10 apr 202415,6815,8515,4115,8515,852.200
09 apr 202415,5316,1315,4116,1316,138.300
08 apr 202415,4416,2715,4415,5215,526.900
05 apr 202416,4516,6516,3816,5216,522.300
04 apr 202416,6817,3116,0816,4016,402.600
03 apr 202417,1518,0117,0517,1217,123.700
02 apr 202417,9518,0017,2617,4517,454.000
01 apr 202417,9018,3817,9018,0018,002.200
28 mar 202417,7018,1517,7017,9217,921.300
27 mar 202418,3518,3518,1218,1218,121.100
26 mar 202418,7518,7518,1218,1218,121.100
25 mar 202419,2019,2017,5518,7518,756.600
22 mar 202417,1517,9417,1517,9417,941.500
21 mar 202417,6518,2517,2518,2518,252.200
20 mar 202417,3017,6017,2917,2917,291.500
19 mar 202417,6517,6516,9416,9416,94700
18 mar 202417,9517,9917,5517,6217,625.000
15 mar 202419,3419,8918,0018,0018,0012.000
14 mar 202419,2519,4519,2519,4519,452.000
13 mar 202418,9519,2518,9519,2519,251.300
12 mar 202418,9518,9518,9518,9518,95500
11 mar 202420,2120,2119,4919,8119,813.100
08 mar 202419,8419,8419,8419,8419,84600
07 mar 202419,8419,8419,8419,8419,84400
06 mar 202419,8419,8419,8419,8419,84500
05 mar 202419,1019,6519,0019,6519,651.500
04 mar 202419,3519,3519,3519,3519,35600
01 mar 202419,3519,3519,3519,3519,35900
29 feb 202420,4620,4719,3519,3519,352.600
28 feb 202419,6220,3619,6219,8019,801.100
27 feb 202419,9619,9619,4419,9619,96900
26 feb 202420,5020,5219,8719,9419,944.600
23 feb 202421,6421,6421,6421,6421,64600
22 feb 202421,7621,7621,7621,7621,761.300
21 feb 202421,2921,2921,0121,2921,292.600
20 feb 202420,0121,4219,5920,7920,797.200
16 feb 202420,3920,8920,0320,0320,031.500
15 feb 202421,7821,7820,7520,8920,896.000
14 feb 202421,9422,2121,3321,7721,773.400
13 feb 202421,9822,4821,9821,9921,991.700
12 feb 202422,7223,4422,4822,4822,481.800
09 feb 202421,8522,6421,8522,6422,641.500
08 feb 202420,8921,3820,8921,3821,382.300
07 feb 202421,1621,9921,1621,1721,171.300
06 feb 202421,4121,8919,6721,1621,164.600
05 feb 202421,8322,2621,6921,6921,691.200
02 feb 202422,6222,8421,5722,2622,262.000
01 feb 202422,3623,4122,3623,0623,065.600
31 gen 202421,5022,0121,2122,0122,019.500
30 gen 202422,3422,5021,6222,0122,011.300
29 gen 202421,8922,1321,8922,1322,13900
26 gen 202422,4922,9221,7122,2222,226.500
25 gen 202423,6624,1622,2622,6522,654.700
24 gen 202424,2525,9623,5923,5923,596.500
23 gen 202424,3325,5123,8324,5524,554.500
22 gen 202424,0024,5623,5524,4424,447.500
19 gen 202422,3123,0422,3123,0423,041.500
18 gen 202421,5123,0021,5122,4822,486.500
17 gen 202421,0022,1721,0021,7221,7224.200
16 gen 202421,0821,1020,1320,6520,6513.800
12 gen 202420,8021,3020,6821,1021,103.100
11 gen 202421,5421,7820,6820,6820,6812.400
10 gen 202420,3422,2120,0721,5021,509.700
09 gen 202420,0521,4020,0120,5620,565.200
08 gen 202419,8120,6719,5720,6720,673.900
05 gen 202418,8719,8418,8719,5019,506.000
04 gen 202418,0618,6518,0618,6518,6527.800
03 gen 202417,7918,6017,6018,1218,1210.800
02 gen 202417,3217,8217,3217,7517,753.100
29 dic 202317,0018,2916,9117,4117,4110.400
28 dic 202317,2017,9916,9117,3917,395.000
27 dic 202317,4018,0817,2917,3417,346.300
26 dic 202317,4018,6917,4017,6217,627.900
22 dic 202315,9917,5115,9917,5117,515.100
21 dic 202317,4817,4816,7017,3417,346.700
20 dic 202316,4017,4416,4017,3417,343.600
19 dic 202315,7017,3015,7016,4916,493.500
18 dic 202316,4916,4916,4916,4916,491.700
15 dic 202316,6016,8616,3916,7816,788.500
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...