U.S. markets open in 6 hours 13 minutes
F S&P 500
5,103.00 +11.50 (+0.23%) F Dow Jones
38,605.00 +223.00 (+0.58%) F Nasdaq
17,729.25 +79.50 (+0.45%) E-mini Russell 2000 Index Futur
2,022.40 -4.80 (-0.24%) Petróleo
79.22 +0.27 (+0.34%) Oro
2,307.60 -2.00 (-0.09%)
American Realty Investors, Inc. (ARL)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
03 may 2023 - 03 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 02 may 2024 | 13.99 | 14.12 | 13.75 | 13.78 | 13.78 | 6,400 |
| 01 may 2024 | 13.79 | 14.43 | 13.38 | 13.78 | 13.78 | 4,800 |
| 30 abr 2024 | 14.06 | 14.33 | 13.78 | 13.78 | 13.78 | 6,200 |
| 29 abr 2024 | 14.32 | 14.32 | 13.90 | 14.15 | 14.15 | 9,200 |
| 26 abr 2024 | 13.85 | 14.35 | 13.77 | 14.32 | 14.32 | 4,200 |
| 25 abr 2024 | 13.82 | 14.55 | 13.78 | 13.85 | 13.85 | 20,900 |
| 24 abr 2024 | 14.00 | 14.15 | 13.58 | 13.83 | 13.83 | 8,200 |
| 23 abr 2024 | 14.05 | 14.56 | 14.05 | 14.31 | 14.31 | 3,800 |
| 22 abr 2024 | 15.25 | 15.83 | 14.50 | 14.56 | 14.56 | 10,500 |
| 19 abr 2024 | 14.80 | 15.65 | 14.50 | 14.80 | 14.80 | 13,000 |
| 18 abr 2024 | 15.90 | 15.90 | 14.70 | 14.70 | 14.70 | 4,800 |
| 17 abr 2024 | 16.07 | 16.07 | 15.52 | 15.52 | 15.52 | 1,100 |
| 16 abr 2024 | 15.50 | 16.07 | 15.40 | 15.50 | 15.50 | 2,900 |
| 15 abr 2024 | 15.95 | 15.96 | 15.50 | 15.50 | 15.50 | 1,200 |
| 12 abr 2024 | 15.98 | 15.98 | 15.50 | 15.75 | 15.75 | 1,900 |
| 11 abr 2024 | 16.37 | 16.37 | 15.85 | 15.85 | 15.85 | 1,600 |
| 10 abr 2024 | 15.68 | 15.85 | 15.41 | 15.85 | 15.85 | 2,200 |
| 09 abr 2024 | 15.53 | 16.13 | 15.41 | 16.13 | 16.13 | 8,300 |
| 08 abr 2024 | 15.44 | 16.27 | 15.44 | 15.52 | 15.52 | 6,900 |
| 05 abr 2024 | 16.45 | 16.65 | 16.38 | 16.52 | 16.52 | 2,300 |
| 04 abr 2024 | 16.68 | 17.31 | 16.08 | 16.40 | 16.40 | 2,600 |
| 03 abr 2024 | 17.15 | 18.01 | 17.05 | 17.12 | 17.12 | 3,700 |
| 02 abr 2024 | 17.95 | 18.00 | 17.26 | 17.45 | 17.45 | 4,000 |
| 01 abr 2024 | 17.90 | 18.38 | 17.90 | 18.00 | 18.00 | 2,200 |
| 28 mar 2024 | 17.70 | 18.15 | 17.70 | 17.92 | 17.92 | 1,300 |
| 27 mar 2024 | 18.35 | 18.35 | 18.12 | 18.12 | 18.12 | 1,100 |
| 26 mar 2024 | 18.75 | 18.75 | 18.12 | 18.12 | 18.12 | 1,100 |
| 25 mar 2024 | 19.20 | 19.20 | 17.55 | 18.75 | 18.75 | 6,600 |
| 22 mar 2024 | 17.15 | 17.94 | 17.15 | 17.94 | 17.94 | 1,500 |
| 21 mar 2024 | 17.65 | 18.25 | 17.25 | 18.25 | 18.25 | 2,200 |
| 20 mar 2024 | 17.30 | 17.60 | 17.29 | 17.29 | 17.29 | 1,500 |
| 19 mar 2024 | 17.65 | 17.65 | 16.94 | 16.94 | 16.94 | 700 |
| 18 mar 2024 | 17.95 | 17.99 | 17.55 | 17.62 | 17.62 | 5,000 |
| 15 mar 2024 | 19.34 | 19.89 | 18.00 | 18.00 | 18.00 | 12,000 |
| 14 mar 2024 | 19.25 | 19.45 | 19.25 | 19.45 | 19.45 | 2,000 |
| 13 mar 2024 | 18.95 | 19.25 | 18.95 | 19.25 | 19.25 | 1,300 |
| 12 mar 2024 | 18.95 | 18.95 | 18.95 | 18.95 | 18.95 | 500 |
| 11 mar 2024 | 20.21 | 20.21 | 19.49 | 19.81 | 19.81 | 3,100 |
| 08 mar 2024 | 19.84 | 19.84 | 19.84 | 19.84 | 19.84 | 600 |
| 07 mar 2024 | 19.84 | 19.84 | 19.84 | 19.84 | 19.84 | 400 |
| 06 mar 2024 | 19.84 | 19.84 | 19.84 | 19.84 | 19.84 | 500 |
| 05 mar 2024 | 19.10 | 19.65 | 19.00 | 19.65 | 19.65 | 1,500 |
| 04 mar 2024 | 19.35 | 19.35 | 19.35 | 19.35 | 19.35 | 600 |
| 01 mar 2024 | 19.35 | 19.35 | 19.35 | 19.35 | 19.35 | 900 |
| 29 feb 2024 | 20.46 | 20.47 | 19.35 | 19.35 | 19.35 | 2,600 |
| 28 feb 2024 | 19.62 | 20.36 | 19.62 | 19.80 | 19.80 | 1,100 |
| 27 feb 2024 | 19.96 | 19.96 | 19.44 | 19.96 | 19.96 | 900 |
| 26 feb 2024 | 20.50 | 20.52 | 19.87 | 19.94 | 19.94 | 4,600 |
| 23 feb 2024 | 21.64 | 21.64 | 21.64 | 21.64 | 21.64 | 600 |
| 22 feb 2024 | 21.76 | 21.76 | 21.76 | 21.76 | 21.76 | 1,300 |
| 21 feb 2024 | 21.29 | 21.29 | 21.01 | 21.29 | 21.29 | 2,600 |
| 20 feb 2024 | 20.01 | 21.42 | 19.59 | 20.79 | 20.79 | 7,200 |
| 16 feb 2024 | 20.39 | 20.89 | 20.03 | 20.03 | 20.03 | 1,500 |
| 15 feb 2024 | 21.78 | 21.78 | 20.75 | 20.89 | 20.89 | 6,000 |
| 14 feb 2024 | 21.94 | 22.21 | 21.33 | 21.77 | 21.77 | 3,400 |
| 13 feb 2024 | 21.98 | 22.48 | 21.98 | 21.99 | 21.99 | 1,700 |
| 12 feb 2024 | 22.72 | 23.44 | 22.48 | 22.48 | 22.48 | 1,800 |
| 09 feb 2024 | 21.85 | 22.64 | 21.85 | 22.64 | 22.64 | 1,500 |
| 08 feb 2024 | 20.89 | 21.38 | 20.89 | 21.38 | 21.38 | 2,300 |
| 07 feb 2024 | 21.16 | 21.99 | 21.16 | 21.17 | 21.17 | 1,300 |
| 06 feb 2024 | 21.41 | 21.89 | 19.67 | 21.16 | 21.16 | 4,600 |
| 05 feb 2024 | 21.83 | 22.26 | 21.69 | 21.69 | 21.69 | 1,200 |
| 02 feb 2024 | 22.62 | 22.84 | 21.57 | 22.26 | 22.26 | 2,000 |
| 01 feb 2024 | 22.36 | 23.41 | 22.36 | 23.06 | 23.06 | 5,600 |
| 31 ene 2024 | 21.50 | 22.01 | 21.21 | 22.01 | 22.01 | 9,500 |
| 30 ene 2024 | 22.34 | 22.50 | 21.62 | 22.01 | 22.01 | 1,300 |
| 29 ene 2024 | 21.89 | 22.13 | 21.89 | 22.13 | 22.13 | 900 |
| 26 ene 2024 | 22.49 | 22.92 | 21.71 | 22.22 | 22.22 | 6,500 |
| 25 ene 2024 | 23.66 | 24.16 | 22.26 | 22.65 | 22.65 | 4,700 |
| 24 ene 2024 | 24.25 | 25.96 | 23.59 | 23.59 | 23.59 | 6,500 |
| 23 ene 2024 | 24.33 | 25.51 | 23.83 | 24.55 | 24.55 | 4,500 |
| 22 ene 2024 | 24.00 | 24.56 | 23.55 | 24.44 | 24.44 | 7,500 |
| 19 ene 2024 | 22.31 | 23.04 | 22.31 | 23.04 | 23.04 | 1,500 |
| 18 ene 2024 | 21.51 | 23.00 | 21.51 | 22.48 | 22.48 | 6,500 |
| 17 ene 2024 | 21.00 | 22.17 | 21.00 | 21.72 | 21.72 | 24,200 |
| 16 ene 2024 | 21.08 | 21.10 | 20.13 | 20.65 | 20.65 | 13,800 |
| 12 ene 2024 | 20.80 | 21.30 | 20.68 | 21.10 | 21.10 | 3,100 |
| 11 ene 2024 | 21.54 | 21.78 | 20.68 | 20.68 | 20.68 | 12,400 |
| 10 ene 2024 | 20.34 | 22.21 | 20.07 | 21.50 | 21.50 | 9,700 |
| 09 ene 2024 | 20.05 | 21.40 | 20.01 | 20.56 | 20.56 | 5,200 |
| 08 ene 2024 | 19.81 | 20.67 | 19.57 | 20.67 | 20.67 | 3,900 |
| 05 ene 2024 | 18.87 | 19.84 | 18.87 | 19.50 | 19.50 | 6,000 |
| 04 ene 2024 | 18.06 | 18.65 | 18.06 | 18.65 | 18.65 | 27,800 |
| 03 ene 2024 | 17.79 | 18.60 | 17.60 | 18.12 | 18.12 | 10,800 |
| 02 ene 2024 | 17.32 | 17.82 | 17.32 | 17.75 | 17.75 | 3,100 |
| 29 dic 2023 | 17.00 | 18.29 | 16.91 | 17.41 | 17.41 | 10,400 |
| 28 dic 2023 | 17.20 | 17.99 | 16.91 | 17.39 | 17.39 | 5,000 |
| 27 dic 2023 | 17.40 | 18.08 | 17.29 | 17.34 | 17.34 | 6,300 |
| 26 dic 2023 | 17.40 | 18.69 | 17.40 | 17.62 | 17.62 | 7,900 |
| 22 dic 2023 | 15.99 | 17.51 | 15.99 | 17.51 | 17.51 | 5,100 |
| 21 dic 2023 | 17.48 | 17.48 | 16.70 | 17.34 | 17.34 | 6,700 |
| 20 dic 2023 | 16.40 | 17.44 | 16.40 | 17.34 | 17.34 | 3,600 |
| 19 dic 2023 | 15.70 | 17.30 | 15.70 | 16.49 | 16.49 | 3,500 |
| 18 dic 2023 | 16.49 | 16.49 | 16.49 | 16.49 | 16.49 | 1,700 |
| 15 dic 2023 | 16.60 | 16.86 | 16.39 | 16.78 | 16.78 | 8,500 |
| 14 dic 2023 | 16.30 | 16.78 | 15.81 | 16.78 | 16.78 | 4,100 |
| 13 dic 2023 | 15.91 | 16.43 | 15.91 | 15.98 | 15.98 | 3,500 |
| 12 dic 2023 | 15.65 | 15.68 | 15.65 | 15.68 | 15.68 | 1,400 |
| 11 dic 2023 | 15.68 | 15.68 | 15.68 | 15.68 | 15.68 | 1,600 |
| 08 dic 2023 | 15.65 | 16.56 | 15.52 | 16.01 | 16.01 | 5,100 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.