NYSE, ARL End of Day and Historical Stock Data [American Realty Investors]

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

APINEW HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

NYSE, ARL:

29 Aug 2025

LAST: 15.30	CHANGE: 0.09	OPEN: 15.30	HIGH: 15.30	ASK: 8.19	VOLUME: 400
LAST: 15.30	CHG(%): 0.59	PREV: 15.21	LOW: 15.30	BID: 4.26

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
29 Aug 25	15.30	15.30	15.30	15.30	400
28 Aug 25	15.21	15.21	15.21	15.21	1.2K
27 Aug 25	15.43	15.43	15.43	15.43	1K
26 Aug 25	15.63	15.63	15.63	15.63	800
25 Aug 25	15.23	15.25	15.23	15.25	600
22 Aug 25	15.25	15.40	15.07	15.27	8.3K
21 Aug 25	14.79	14.79	14.43	14.43	1.4K
20 Aug 25	14.46	14.46	14.46	14.46	600
19 Aug 25	14.10	14.45	14.10	14.26	500
18 Aug 25	14.59	14.99	14.10	14.10	2.3K

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Aug 23, 1991

Purchase Intraday History
for this symbol from Aug 23, 1991

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

TECHNICAL INDICATORS

MA5:	15.36
MA10:	14.93
MA20:	14.25
MA50:	13.95
MA100:	13.57
MA200:	13.95
STO9:	75.91
STO14:	83.16
RSI14:	69.14
WPR14:	-16.84
MTM14:	1.63
ROC14:	0.12
ATR:	0.46
Week High:	15.63
Week Low:	15.07
Month High:	15.63
Month Low:	12.55
Year High:	19.68
Year Low:	9.43
Volatility:	4.57

RECENT SPLITS

Date	Ratio
03 Mar 1997	2-1
16 Jan 1996	2-1
18 Sep 1989	1-2

RECENT DIVIDENDS

Date	Amount
18 Mar 1999	$0.05
17 Dec 1998	$0.05
11 Sep 1998	$0.05
02 Jun 1998	$0.05
12 Mar 1998	$0.05
11 Dec 1997	$0.05
11 Sep 1997	$0.05
11 Jun 1997	$0.05
12 Mar 1997	$0.05
11 Dec 1996	$0.05