NYSE - Delayed Quote • USD
American Realty Investors, Inc. (ARL)
As of April 25 at 4:00 PM EDT. Market Open.
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 25, 2024 | 13.82 | 14.55 | 13.78 | 13.85 | 13.85 | 20,413 |
Apr 24, 2024 | 14.00 | 14.15 | 13.58 | 13.83 | 13.83 | 8,200 |
Apr 23, 2024 | 14.05 | 14.56 | 14.05 | 14.31 | 14.31 | 3,800 |
Apr 22, 2024 | 15.25 | 15.83 | 14.50 | 14.56 | 14.56 | 10,500 |
Apr 19, 2024 | 14.80 | 15.65 | 14.50 | 14.80 | 14.80 | 13,000 |
Apr 18, 2024 | 15.90 | 15.90 | 14.70 | 14.70 | 14.70 | 4,800 |
Apr 17, 2024 | 16.07 | 16.07 | 15.52 | 15.52 | 15.52 | 1,100 |
Apr 16, 2024 | 15.50 | 16.07 | 15.40 | 15.50 | 15.50 | 2,900 |
Apr 15, 2024 | 15.95 | 15.96 | 15.50 | 15.50 | 15.50 | 1,200 |
Apr 12, 2024 | 15.98 | 15.98 | 15.50 | 15.75 | 15.75 | 1,900 |
Apr 11, 2024 | 16.37 | 16.37 | 15.85 | 15.85 | 15.85 | 1,600 |
Apr 10, 2024 | 15.68 | 15.85 | 15.41 | 15.85 | 15.85 | 2,200 |
Apr 9, 2024 | 15.53 | 16.13 | 15.41 | 16.13 | 16.13 | 8,300 |
Apr 8, 2024 | 15.44 | 16.27 | 15.44 | 15.52 | 15.52 | 6,900 |
Apr 5, 2024 | 16.45 | 16.65 | 16.38 | 16.52 | 16.52 | 2,300 |
Apr 4, 2024 | 16.68 | 17.31 | 16.08 | 16.40 | 16.40 | 2,600 |
Apr 3, 2024 | 17.15 | 18.01 | 17.05 | 17.12 | 17.12 | 3,700 |
Apr 2, 2024 | 17.95 | 18.00 | 17.26 | 17.45 | 17.45 | 4,000 |
Apr 1, 2024 | 17.90 | 18.38 | 17.90 | 18.00 | 18.00 | 2,200 |
Mar 28, 2024 | 17.70 | 18.15 | 17.70 | 17.92 | 17.92 | 1,300 |
Mar 27, 2024 | 18.35 | 18.35 | 18.12 | 18.12 | 18.12 | 1,100 |
Mar 26, 2024 | 18.75 | 18.75 | 18.12 | 18.12 | 18.12 | 1,100 |
Mar 25, 2024 | 19.20 | 19.20 | 17.55 | 18.75 | 18.75 | 6,600 |
Mar 22, 2024 | 17.15 | 17.94 | 17.15 | 17.94 | 17.94 | 1,500 |
Mar 21, 2024 | 17.65 | 18.25 | 17.25 | 18.25 | 18.25 | 2,200 |
Mar 20, 2024 | 17.30 | 17.60 | 17.29 | 17.29 | 17.29 | 1,500 |
Mar 19, 2024 | 17.65 | 17.65 | 16.94 | 16.94 | 16.94 | 700 |
Mar 18, 2024 | 17.95 | 17.99 | 17.55 | 17.62 | 17.62 | 5,000 |
Mar 15, 2024 | 19.34 | 19.89 | 18.00 | 18.00 | 18.00 | 12,000 |
Mar 14, 2024 | 19.25 | 19.45 | 19.25 | 19.45 | 19.45 | 2,000 |
Mar 13, 2024 | 18.95 | 19.25 | 18.95 | 19.25 | 19.25 | 1,300 |
Mar 12, 2024 | 18.95 | 18.95 | 18.95 | 18.95 | 18.95 | 500 |
Mar 11, 2024 | 20.21 | 20.21 | 19.49 | 19.81 | 19.81 | 3,100 |
Mar 8, 2024 | 19.84 | 19.84 | 19.84 | 19.84 | 19.84 | 600 |
Mar 7, 2024 | 19.84 | 19.84 | 19.84 | 19.84 | 19.84 | 400 |
Mar 6, 2024 | 19.84 | 19.84 | 19.84 | 19.84 | 19.84 | 500 |
Mar 5, 2024 | 19.10 | 19.65 | 19.00 | 19.65 | 19.65 | 1,500 |
Mar 4, 2024 | 19.35 | 19.35 | 19.35 | 19.35 | 19.35 | 600 |
Mar 1, 2024 | 19.35 | 19.35 | 19.35 | 19.35 | 19.35 | 900 |
Feb 29, 2024 | 20.46 | 20.47 | 19.35 | 19.35 | 19.35 | 2,600 |
Feb 28, 2024 | 19.62 | 20.36 | 19.62 | 19.80 | 19.80 | 1,100 |
Feb 27, 2024 | 19.96 | 19.96 | 19.44 | 19.96 | 19.96 | 900 |
Feb 26, 2024 | 20.50 | 20.52 | 19.87 | 19.94 | 19.94 | 4,600 |
Feb 23, 2024 | 21.64 | 21.64 | 21.64 | 21.64 | 21.64 | 600 |
Feb 22, 2024 | 21.76 | 21.76 | 21.76 | 21.76 | 21.76 | 1,300 |
Feb 21, 2024 | 21.29 | 21.29 | 21.01 | 21.29 | 21.29 | 2,600 |
Feb 20, 2024 | 20.01 | 21.42 | 19.59 | 20.79 | 20.79 | 7,200 |
Feb 16, 2024 | 20.39 | 20.89 | 20.03 | 20.03 | 20.03 | 1,500 |
Feb 15, 2024 | 21.78 | 21.78 | 20.75 | 20.89 | 20.89 | 6,000 |
Feb 14, 2024 | 21.94 | 22.21 | 21.33 | 21.77 | 21.77 | 3,400 |
Feb 13, 2024 | 21.98 | 22.48 | 21.98 | 21.99 | 21.99 | 1,700 |
Feb 12, 2024 | 22.72 | 23.44 | 22.48 | 22.48 | 22.48 | 1,800 |
Feb 9, 2024 | 21.85 | 22.64 | 21.85 | 22.64 | 22.64 | 1,500 |
Feb 8, 2024 | 20.89 | 21.38 | 20.89 | 21.38 | 21.38 | 2,300 |
Feb 7, 2024 | 21.16 | 21.99 | 21.16 | 21.17 | 21.17 | 1,300 |
Feb 6, 2024 | 21.41 | 21.89 | 19.67 | 21.16 | 21.16 | 4,600 |
Feb 5, 2024 | 21.83 | 22.26 | 21.69 | 21.69 | 21.69 | 1,200 |
Feb 2, 2024 | 22.62 | 22.84 | 21.57 | 22.26 | 22.26 | 2,000 |
Feb 1, 2024 | 22.36 | 23.41 | 22.36 | 23.06 | 23.06 | 5,600 |
Jan 31, 2024 | 21.50 | 22.01 | 21.21 | 22.01 | 22.01 | 9,500 |
Jan 30, 2024 | 22.34 | 22.50 | 21.62 | 22.01 | 22.01 | 1,300 |
Jan 29, 2024 | 21.89 | 22.13 | 21.89 | 22.13 | 22.13 | 900 |
Jan 26, 2024 | 22.49 | 22.92 | 21.71 | 22.22 | 22.22 | 6,500 |
Jan 25, 2024 | 23.66 | 24.16 | 22.26 | 22.65 | 22.65 | 4,700 |
Jan 24, 2024 | 24.25 | 25.96 | 23.59 | 23.59 | 23.59 | 6,500 |
Jan 23, 2024 | 24.33 | 25.51 | 23.83 | 24.55 | 24.55 | 4,500 |
Jan 22, 2024 | 24.00 | 24.56 | 23.55 | 24.44 | 24.44 | 7,500 |
Jan 19, 2024 | 22.31 | 23.04 | 22.31 | 23.04 | 23.04 | 1,500 |
Jan 18, 2024 | 21.51 | 23.00 | 21.51 | 22.48 | 22.48 | 6,500 |
Jan 17, 2024 | 21.00 | 22.17 | 21.00 | 21.72 | 21.72 | 24,200 |
Jan 16, 2024 | 21.08 | 21.10 | 20.13 | 20.65 | 20.65 | 13,800 |
Jan 12, 2024 | 20.80 | 21.30 | 20.68 | 21.10 | 21.10 | 3,100 |
Jan 11, 2024 | 21.54 | 21.78 | 20.68 | 20.68 | 20.68 | 12,400 |
Jan 10, 2024 | 20.34 | 22.21 | 20.07 | 21.50 | 21.50 | 9,700 |
Jan 9, 2024 | 20.05 | 21.40 | 20.01 | 20.56 | 20.56 | 5,200 |
Jan 8, 2024 | 19.81 | 20.67 | 19.57 | 20.67 | 20.67 | 3,900 |
Jan 5, 2024 | 18.87 | 19.84 | 18.87 | 19.50 | 19.50 | 6,000 |
Jan 4, 2024 | 18.06 | 18.65 | 18.06 | 18.65 | 18.65 | 27,800 |
Jan 3, 2024 | 17.79 | 18.60 | 17.60 | 18.12 | 18.12 | 10,800 |
Jan 2, 2024 | 17.32 | 17.82 | 17.32 | 17.75 | 17.75 | 3,100 |
Dec 29, 2023 | 17.00 | 18.29 | 16.91 | 17.41 | 17.41 | 10,400 |
Dec 28, 2023 | 17.20 | 17.99 | 16.91 | 17.39 | 17.39 | 5,000 |
Dec 27, 2023 | 17.40 | 18.08 | 17.29 | 17.34 | 17.34 | 6,300 |
Dec 26, 2023 | 17.40 | 18.69 | 17.40 | 17.62 | 17.62 | 7,900 |
Dec 22, 2023 | 15.99 | 17.51 | 15.99 | 17.51 | 17.51 | 5,100 |
Dec 21, 2023 | 17.48 | 17.48 | 16.70 | 17.34 | 17.34 | 6,700 |
Dec 20, 2023 | 16.40 | 17.44 | 16.40 | 17.34 | 17.34 | 3,600 |
Dec 19, 2023 | 15.70 | 17.30 | 15.70 | 16.49 | 16.49 | 3,500 |
Dec 18, 2023 | 16.49 | 16.49 | 16.49 | 16.49 | 16.49 | 1,700 |
Dec 15, 2023 | 16.60 | 16.86 | 16.39 | 16.78 | 16.78 | 8,500 |
Dec 14, 2023 | 16.30 | 16.78 | 15.81 | 16.78 | 16.78 | 4,100 |
Dec 13, 2023 | 15.91 | 16.43 | 15.91 | 15.98 | 15.98 | 3,500 |
Dec 12, 2023 | 15.65 | 15.68 | 15.65 | 15.68 | 15.68 | 1,400 |
Dec 11, 2023 | 15.68 | 15.68 | 15.68 | 15.68 | 15.68 | 1,600 |
Dec 8, 2023 | 15.65 | 16.56 | 15.52 | 16.01 | 16.01 | 5,100 |
Dec 7, 2023 | 15.95 | 15.99 | 15.12 | 15.50 | 15.50 | 4,700 |
Dec 6, 2023 | 15.60 | 15.69 | 15.60 | 15.69 | 15.69 | 2,300 |
Dec 5, 2023 | 15.26 | 15.82 | 14.85 | 15.42 | 15.42 | 5,700 |
Dec 4, 2023 | 15.13 | 15.13 | 15.13 | 15.13 | 15.13 | 500 |
Dec 1, 2023 | 14.89 | 15.50 | 14.89 | 15.49 | 15.49 | 2,200 |
Nov 30, 2023 | 15.50 | 15.50 | 14.81 | 15.09 | 15.09 | 7,500 |
Nov 29, 2023 | 14.74 | 15.80 | 14.46 | 15.79 | 15.79 | 9,700 |
Nov 28, 2023 | 14.67 | 14.67 | 14.33 | 14.45 | 14.45 | 4,600 |
Nov 27, 2023 | 14.36 | 14.94 | 14.36 | 14.61 | 14.61 | 2,000 |
Nov 24, 2023 | 15.28 | 15.28 | 14.73 | 14.73 | 14.73 | 1,000 |
Nov 22, 2023 | 15.36 | 15.36 | 14.46 | 15.00 | 15.00 | 8,500 |
Nov 21, 2023 | 15.28 | 15.47 | 14.77 | 15.47 | 15.47 | 9,200 |
Nov 20, 2023 | 14.04 | 14.99 | 14.04 | 14.78 | 14.78 | 4,800 |
Nov 17, 2023 | 13.66 | 14.86 | 13.39 | 14.13 | 14.13 | 13,000 |
Nov 16, 2023 | 13.79 | 13.84 | 13.46 | 13.46 | 13.46 | 5,000 |
Nov 15, 2023 | 13.65 | 13.95 | 13.31 | 13.57 | 13.57 | 2,700 |
Nov 14, 2023 | 13.26 | 13.97 | 12.74 | 13.85 | 13.85 | 4,100 |
Nov 13, 2023 | 12.70 | 13.02 | 12.50 | 12.88 | 12.88 | 8,400 |
Nov 10, 2023 | 12.61 | 13.05 | 12.61 | 12.65 | 12.65 | 3,300 |
Nov 9, 2023 | 12.81 | 13.09 | 12.81 | 12.96 | 12.96 | 7,200 |
Nov 8, 2023 | 13.41 | 13.41 | 13.24 | 13.24 | 13.24 | 1,400 |
Nov 7, 2023 | 12.81 | 13.62 | 12.81 | 13.04 | 13.04 | 2,100 |
Nov 6, 2023 | 12.98 | 13.70 | 12.92 | 12.92 | 12.92 | 10,700 |
Nov 3, 2023 | 14.00 | 14.00 | 13.17 | 13.17 | 13.17 | 1,600 |
Nov 2, 2023 | 12.66 | 13.08 | 12.65 | 12.90 | 12.90 | 3,800 |
Nov 1, 2023 | 12.52 | 13.01 | 12.52 | 12.66 | 12.66 | 2,800 |
Oct 31, 2023 | 12.35 | 12.56 | 12.35 | 12.55 | 12.55 | 3,800 |
Oct 30, 2023 | 12.20 | 12.69 | 11.69 | 12.51 | 12.51 | 2,400 |
Oct 27, 2023 | 12.24 | 12.24 | 11.86 | 12.01 | 12.01 | 3,000 |
Oct 26, 2023 | 12.75 | 12.75 | 12.20 | 12.35 | 12.35 | 2,700 |
Oct 25, 2023 | 12.45 | 12.72 | 12.18 | 12.18 | 12.18 | 3,900 |
Oct 24, 2023 | 12.96 | 13.21 | 12.42 | 12.63 | 12.63 | 3,300 |
Oct 23, 2023 | 13.12 | 13.94 | 12.88 | 12.88 | 12.88 | 10,400 |
Oct 20, 2023 | 13.93 | 14.00 | 13.23 | 13.32 | 13.32 | 7,300 |
Oct 19, 2023 | 14.21 | 14.46 | 13.62 | 13.62 | 13.62 | 9,000 |
Oct 18, 2023 | 14.64 | 14.64 | 14.21 | 14.21 | 14.21 | 2,200 |
Oct 17, 2023 | 14.56 | 15.05 | 14.33 | 14.76 | 14.76 | 5,600 |
Oct 16, 2023 | 15.00 | 15.65 | 14.65 | 14.65 | 14.65 | 3,400 |
Oct 13, 2023 | 14.96 | 15.13 | 14.70 | 14.70 | 14.70 | 1,800 |
Oct 12, 2023 | 14.29 | 14.88 | 14.29 | 14.88 | 14.88 | 2,700 |
Oct 11, 2023 | 14.99 | 14.99 | 14.28 | 14.64 | 14.64 | 9,100 |
Oct 10, 2023 | 14.92 | 15.20 | 14.63 | 14.63 | 14.63 | 7,600 |
Oct 9, 2023 | 14.74 | 15.10 | 14.70 | 14.70 | 14.70 | 3,000 |
Oct 6, 2023 | 14.47 | 14.67 | 14.47 | 14.47 | 14.47 | 1,200 |
Oct 5, 2023 | 14.45 | 14.69 | 14.40 | 14.47 | 14.47 | 4,400 |
Oct 4, 2023 | 15.35 | 15.35 | 14.50 | 14.50 | 14.50 | 1,900 |
Oct 3, 2023 | 14.06 | 16.00 | 14.06 | 15.82 | 15.82 | 8,300 |
Oct 2, 2023 | 14.52 | 14.75 | 14.01 | 14.01 | 14.01 | 1,900 |
Sep 29, 2023 | 15.08 | 15.98 | 14.52 | 14.62 | 14.62 | 2,300 |
Sep 28, 2023 | 15.12 | 15.22 | 14.91 | 15.03 | 15.03 | 3,000 |
Sep 27, 2023 | 14.94 | 15.19 | 14.47 | 15.16 | 15.16 | 5,400 |
Sep 26, 2023 | 14.51 | 14.97 | 14.51 | 14.88 | 14.88 | 1,600 |
Sep 25, 2023 | 14.81 | 14.98 | 14.49 | 14.51 | 14.51 | 1,800 |
Sep 22, 2023 | 14.37 | 15.14 | 14.37 | 14.52 | 14.52 | 2,600 |
Sep 21, 2023 | 14.89 | 14.89 | 14.46 | 14.46 | 14.46 | 1,100 |
Sep 20, 2023 | 15.84 | 15.94 | 14.45 | 14.90 | 14.90 | 9,400 |
Sep 19, 2023 | 15.99 | 16.51 | 15.64 | 15.64 | 15.64 | 2,600 |
Sep 18, 2023 | 17.01 | 17.01 | 15.58 | 15.60 | 15.60 | 12,900 |
Sep 15, 2023 | 17.58 | 17.59 | 17.08 | 17.33 | 17.33 | 6,100 |
Sep 14, 2023 | 17.73 | 17.73 | 16.89 | 17.64 | 17.64 | 13,300 |
Sep 13, 2023 | 17.66 | 17.80 | 17.60 | 17.60 | 17.60 | 1,700 |
Sep 12, 2023 | 17.98 | 18.15 | 17.60 | 17.91 | 17.91 | 7,100 |
Sep 11, 2023 | 18.36 | 18.36 | 17.95 | 17.95 | 17.95 | 2,900 |
Sep 8, 2023 | 18.29 | 18.98 | 18.06 | 18.06 | 18.06 | 12,500 |
Sep 7, 2023 | 18.00 | 18.57 | 17.72 | 18.49 | 18.49 | 9,100 |
Sep 6, 2023 | 19.02 | 19.02 | 18.00 | 18.00 | 18.00 | 7,100 |
Sep 5, 2023 | 19.10 | 19.39 | 18.51 | 18.57 | 18.57 | 11,400 |
Sep 1, 2023 | 20.00 | 20.21 | 18.56 | 19.99 | 19.99 | 13,700 |
Aug 31, 2023 | 20.21 | 20.40 | 19.95 | 19.95 | 19.95 | 3,100 |
Aug 30, 2023 | 20.38 | 20.42 | 20.06 | 20.06 | 20.06 | 2,000 |
Aug 29, 2023 | 20.08 | 20.75 | 19.81 | 20.41 | 20.41 | 7,400 |
Aug 28, 2023 | 20.17 | 20.51 | 20.17 | 20.20 | 20.20 | 2,700 |
Aug 25, 2023 | 20.91 | 20.91 | 20.53 | 20.67 | 20.67 | 1,000 |
Aug 24, 2023 | 20.68 | 20.68 | 20.30 | 20.68 | 20.68 | 1,400 |
Aug 23, 2023 | 21.23 | 22.61 | 20.68 | 21.10 | 21.10 | 7,400 |
Aug 22, 2023 | 21.19 | 23.14 | 20.81 | 21.20 | 21.20 | 11,100 |
Aug 21, 2023 | 22.00 | 22.00 | 21.30 | 21.30 | 21.30 | 2,800 |
Aug 18, 2023 | 20.14 | 21.99 | 20.14 | 21.99 | 21.99 | 10,200 |
Aug 17, 2023 | 20.83 | 21.00 | 20.17 | 20.22 | 20.22 | 2,500 |
Aug 16, 2023 | 20.29 | 21.88 | 20.05 | 20.56 | 20.56 | 7,000 |
Aug 15, 2023 | 19.85 | 20.15 | 19.85 | 20.15 | 20.15 | 1,400 |
Aug 14, 2023 | 20.08 | 20.53 | 20.03 | 20.42 | 20.42 | 3,400 |
Aug 11, 2023 | 20.01 | 20.41 | 20.01 | 20.39 | 20.39 | 2,800 |
Aug 10, 2023 | 20.30 | 20.80 | 19.30 | 20.49 | 20.49 | 9,300 |
Aug 9, 2023 | 18.47 | 20.48 | 18.47 | 20.00 | 20.00 | 8,700 |
Aug 8, 2023 | 19.20 | 19.22 | 18.50 | 19.15 | 19.15 | 5,400 |
Aug 7, 2023 | 19.26 | 19.26 | 19.02 | 19.02 | 19.02 | 1,100 |
Aug 4, 2023 | 18.74 | 19.11 | 18.74 | 19.11 | 19.11 | 1,100 |
Aug 3, 2023 | 18.52 | 19.40 | 18.05 | 19.19 | 19.19 | 15,500 |
Aug 2, 2023 | 17.62 | 17.87 | 17.62 | 17.87 | 17.87 | 1,400 |
Aug 1, 2023 | 18.69 | 18.86 | 17.88 | 17.88 | 17.88 | 8,100 |
Jul 31, 2023 | 19.07 | 19.18 | 18.90 | 18.90 | 18.90 | 1,600 |
Jul 28, 2023 | 19.42 | 19.42 | 18.58 | 18.87 | 18.87 | 6,500 |
Jul 27, 2023 | 19.14 | 19.32 | 19.00 | 19.09 | 19.09 | 7,300 |
Jul 26, 2023 | 19.49 | 19.49 | 19.08 | 19.08 | 19.08 | 1,400 |
Jul 25, 2023 | 19.36 | 19.49 | 19.36 | 19.49 | 19.49 | 1,100 |
Jul 24, 2023 | 19.75 | 19.75 | 19.07 | 19.33 | 19.33 | 3,400 |
Jul 21, 2023 | 19.60 | 19.64 | 19.41 | 19.60 | 19.60 | 2,500 |
Jul 20, 2023 | 19.70 | 19.70 | 19.29 | 19.31 | 19.31 | 3,800 |
Jul 19, 2023 | 19.37 | 19.91 | 19.37 | 19.68 | 19.68 | 4,300 |
Jul 18, 2023 | 19.25 | 19.94 | 19.01 | 19.60 | 19.60 | 5,300 |
Jul 17, 2023 | 19.12 | 19.53 | 19.12 | 19.39 | 19.39 | 5,100 |
Jul 14, 2023 | 19.65 | 19.65 | 19.11 | 19.31 | 19.31 | 5,500 |
Jul 13, 2023 | 19.00 | 19.95 | 19.00 | 19.68 | 19.68 | 6,100 |
Jul 12, 2023 | 18.85 | 19.49 | 18.85 | 19.16 | 19.16 | 4,700 |
Jul 11, 2023 | 19.72 | 19.81 | 19.11 | 19.36 | 19.36 | 8,000 |
Jul 10, 2023 | 19.15 | 21.11 | 19.15 | 19.61 | 19.61 | 15,100 |
Jul 7, 2023 | 20.90 | 20.90 | 18.60 | 20.56 | 20.56 | 23,200 |
Jul 6, 2023 | 21.51 | 22.13 | 20.40 | 20.40 | 20.40 | 5,200 |
Jul 5, 2023 | 21.70 | 22.26 | 21.45 | 21.45 | 21.45 | 3,200 |
Jul 3, 2023 | 21.50 | 22.04 | 21.50 | 21.65 | 21.65 | 3,000 |
Jun 30, 2023 | 21.99 | 22.82 | 21.78 | 21.78 | 21.78 | 8,300 |
Jun 29, 2023 | 21.52 | 22.02 | 21.49 | 22.02 | 22.02 | 3,200 |
Jun 28, 2023 | 21.81 | 21.81 | 20.56 | 21.36 | 21.36 | 3,600 |
Jun 27, 2023 | 21.79 | 22.44 | 21.25 | 22.10 | 22.10 | 18,100 |
Jun 26, 2023 | 21.70 | 22.00 | 20.90 | 22.00 | 22.00 | 8,900 |
Jun 23, 2023 | 20.08 | 22.16 | 19.94 | 22.00 | 22.00 | 45,100 |
Jun 22, 2023 | 20.80 | 20.80 | 19.96 | 20.41 | 20.41 | 10,600 |
Jun 21, 2023 | 20.57 | 20.75 | 20.10 | 20.25 | 20.25 | 3,900 |
Jun 20, 2023 | 20.86 | 21.05 | 20.21 | 20.83 | 20.83 | 9,700 |
Jun 16, 2023 | 20.18 | 20.70 | 19.96 | 20.70 | 20.70 | 4,300 |
Jun 15, 2023 | 20.17 | 20.52 | 19.80 | 20.34 | 20.34 | 7,100 |
Jun 14, 2023 | 20.37 | 21.24 | 20.14 | 20.14 | 20.14 | 9,900 |
Jun 13, 2023 | 19.70 | 20.61 | 19.70 | 20.29 | 20.29 | 6,200 |
Jun 12, 2023 | 19.45 | 19.45 | 19.45 | 19.45 | 19.45 | 1,300 |
Jun 9, 2023 | 19.61 | 20.00 | 19.48 | 19.85 | 19.85 | 3,900 |
Jun 8, 2023 | 19.38 | 20.11 | 19.12 | 20.11 | 20.11 | 5,200 |
Jun 7, 2023 | 19.39 | 19.41 | 19.39 | 19.39 | 19.39 | 1,900 |
Jun 6, 2023 | 18.21 | 18.76 | 18.21 | 18.47 | 18.47 | 6,600 |
Jun 5, 2023 | 17.84 | 18.25 | 17.84 | 18.11 | 18.11 | 4,600 |
Jun 2, 2023 | 17.50 | 17.84 | 17.50 | 17.84 | 17.84 | 1,900 |
Jun 1, 2023 | 17.17 | 17.47 | 16.72 | 17.35 | 17.35 | 3,600 |
May 31, 2023 | 17.51 | 17.77 | 17.25 | 17.25 | 17.25 | 3,000 |
May 30, 2023 | 17.59 | 17.67 | 17.34 | 17.34 | 17.34 | 1,500 |
May 26, 2023 | 17.89 | 18.11 | 17.67 | 17.67 | 17.67 | 3,500 |
May 25, 2023 | 17.69 | 18.32 | 17.69 | 18.05 | 18.05 | 3,900 |
May 24, 2023 | 17.56 | 17.75 | 17.22 | 17.53 | 17.53 | 5,700 |
May 23, 2023 | 17.43 | 17.43 | 16.80 | 17.43 | 17.43 | 2,100 |
May 22, 2023 | 17.07 | 17.22 | 16.58 | 17.11 | 17.11 | 5,300 |
May 19, 2023 | 17.00 | 17.00 | 16.55 | 16.88 | 16.88 | 4,400 |
May 18, 2023 | 16.90 | 17.11 | 16.75 | 17.04 | 17.04 | 3,200 |
May 17, 2023 | 17.00 | 17.03 | 16.50 | 16.73 | 16.73 | 15,900 |
May 16, 2023 | 17.09 | 17.66 | 17.01 | 17.01 | 17.01 | 3,500 |
May 15, 2023 | 17.77 | 17.77 | 16.83 | 17.26 | 17.26 | 9,100 |
May 12, 2023 | 17.50 | 17.84 | 17.50 | 17.69 | 17.69 | 2,400 |
May 11, 2023 | 17.74 | 17.76 | 17.61 | 17.62 | 17.62 | 3,000 |
May 10, 2023 | 18.83 | 19.23 | 17.65 | 17.93 | 17.93 | 4,700 |
May 9, 2023 | 19.00 | 19.14 | 18.34 | 18.95 | 18.95 | 8,200 |
May 8, 2023 | 18.94 | 19.15 | 18.79 | 19.08 | 19.08 | 5,300 |
May 5, 2023 | 17.92 | 18.85 | 17.92 | 18.79 | 18.79 | 5,300 |
May 4, 2023 | 18.41 | 18.41 | 18.08 | 18.12 | 18.12 | 4,100 |
May 3, 2023 | 17.70 | 17.95 | 17.52 | 17.75 | 17.75 | 5,300 |
May 2, 2023 | 18.00 | 18.17 | 17.50 | 17.50 | 17.50 | 10,000 |
May 1, 2023 | 18.41 | 18.52 | 18.03 | 18.25 | 18.25 | 8,000 |
Apr 28, 2023 | 18.31 | 18.72 | 18.11 | 18.63 | 18.63 | 11,600 |
Apr 27, 2023 | 18.48 | 18.52 | 18.26 | 18.52 | 18.52 | 3,000 |
Apr 26, 2023 | 18.69 | 18.70 | 18.01 | 18.53 | 18.53 | 2,600 |
Related Tickers
AXR AMREP Corporation
20.40
-1.45%
FHRT First Hartford Corporation
8.85
0.00%
FPT-R.BK Frasers Property (Thailand) Public Company Limited
15.00
+1.35%
SDHC Smith Douglas Homes Corp.
25.84
0.00%
GCCO Garden City Co.
1,700.10
0.00%
VTMX Corporación Inmobiliaria Vesta, S.A.B. de C.V.
35.95
+0.64%
LPA Latam Logistic Properties, S.A.
7.38
0.00%
TPHS Trinity Place Holdings Inc.
0.1378
0.00%
XIN Xinyuan Real Estate Co., Ltd.
2.7200
-0.37%
FOR Forestar Group Inc.
31.36
+0.14%