Stockscreener 앱 받기
17.54
0.85%
-0.15
시간 외 거래:
17.52
-0.02
-0.11%
American Realty Investors Inc 주식 (ARL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-09-30 | $17.61 | $16.98 | $0.6346 | 7,104.0 | -0.85% |
| 2024-09-27 | $18.00 | $17.54 | $0.4643 | 2,043.0 | -0.84% |
| 2024-09-26 | $18.14 | $17.32 | $0.8106 | 10,287.0 | +1.71% |
| 2024-09-25 | $17.54 | $16.97 | $0.57 | 1,172.0 | -0.40% |
| 2024-09-24 | $17.98 | $16.43 | $1.54 | 18,055.0 | +1.97% |
| 2024-09-23 | $17.49 | $17.07 | $0.415 | 2,492.0 | +0.70% |
| 2024-09-20 | $17.96 | $17.15 | $0.81 | 13,588.0 | -4.78% |
| 2024-09-19 | $18.01 | $17.75 | $0.26 | 1,237.0 | +4.10% |
| 2024-09-18 | $17.59 | $16.78 | $0.806 | 8,381.0 | -1.76% |
| 2024-09-17 | $18.27 | $17.61 | $0.665 | 2,284.0 | -2.60% |
| 2024-09-16 | $18.08 | $17.11 | $0.97 | 2,414.0 | +2.03% |
| 2024-09-13 | $17.72 | $16.72 | $1.00 | 2,183.0 | +6.62% |
| 2024-09-12 | $17.18 | $15.88 | $1.30 | 9,125.0 | +1.47% |
| 2024-09-11 | $16.38 | $15.61 | $0.775 | 3,226.0 | +2.25% |
| 2024-09-10 | $17.28 | $15.50 | $1.78 | 2,585.0 | -3.38% |
| 2024-09-09 | $17.03 | $16.53 | $0.50 | 4,896.0 | -0.24% |
| 2024-09-06 | $16.62 | $16.62 | $0.00 | 813.0 | -3.37% |
| 2024-09-05 | $17.70 | $16.82 | $0.885 | 35,436.0 | -3.91% |
| 2024-09-04 | $18.50 | $17.47 | $1.03 | 10,189.0 | -1.00% |
American Realty Investors Inc 주식 (ARL) 연도별 가격 이력
이 심층 분석에서는 American Realty Investors Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 ARL 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 American Realty Investors Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
American Realty Investors Inc 주식 (ARL) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-09 | $19.03 | $15.50 | $3.53 | 147,801.0 | -7.73% |
| 2024-08 | $21.08 | $14.91 | $6.17 | 197,498.0 | -10.03% |
| 2024-07 | $22.77 | $13.21 | $9.56 | 322,693.0 | +48.80% |
| 2024-06 | $14.52 | $12.51 | $2.01 | 96,516.0 | +0.78% |
| 2024-05 | $14.86 | $13.00 | $1.86 | 97,737.0 | +2.25% |
| 2024-04 | $18.38 | $13.58 | $4.80 | 118,505.0 | -23.10% |
| 2024-03 | $20.21 | $16.94 | $3.27 | 44,468.0 | -7.39% |
| 2024-02 | $23.44 | $19.35 | $4.09 | 53,726.0 | -12.09% |
| 2024-01 | $25.96 | $17.32 | $8.64 | 139,891.0 | +26.42% |
American Realty Investors Inc 주식 (ARL) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $18.69 | $14.85 | $3.84 | 89,418.0 | +15.37% |
| 2023-11 | $15.80 | $12.50 | $3.30 | 112,915.0 | +20.24% |
| 2023-10 | $16.00 | $11.69 | $4.31 | 99,174.0 | -14.16% |
| 2023-09 | $20.21 | $14.37 | $5.84 | 127,654.0 | -26.72% |
| 2023-08 | $23.14 | $17.62 | $5.52 | 116,722.0 | +5.56% |
| 2023-07 | $22.26 | $18.58 | $3.68 | 116,317.0 | -13.22% |
| 2023-06 | $22.82 | $16.72 | $6.10 | 166,017.0 | +26.26% |
| 2023-05 | $19.23 | $16.50 | $2.73 | 116,909.0 | -7.41% |
| 2023-04 | $26.42 | $17.71 | $8.71 | 199,731.0 | -29.22% |
| 2023-03 | $31.59 | $23.87 | $7.72 | 254,129.0 | +11.38% |
| 2023-02 | $28.39 | $23.09 | $5.30 | 167,348.0 | -13.79% |
| 2023-01 | $27.79 | $18.90 | $8.89 | 119,413.0 | +6.86% |
American Realty Investors Inc 주식 (ARL) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $27.75 | $20.43 | $7.32 | 148,913.0 | +21.39% |
| 2022-11 | $21.13 | $16.73 | $4.40 | 66,628.0 | +19.18% |
| 2022-10 | $18.50 | $15.26 | $3.24 | 151,975.0 | +11.37% |
| 2022-09 | $16.71 | $13.35 | $3.36 | 104,531.0 | +14.61% |
| 2022-08 | $16.04 | $13.75 | $2.29 | 71,249.0 | -10.16% |
| 2022-07 | $16.74 | $13.75 | $2.99 | 113,670.0 | +8.95% |
| 2022-06 | $22.30 | $13.76 | $8.54 | 316,348.0 | -32.33% |
| 2022-05 | $23.00 | $15.59 | $7.41 | 510,137.0 | -5.63% |
| 2022-04 | $23.02 | $15.37 | $7.65 | 276,812.0 | +44.57% |
| 2022-03 | $15.70 | $12.90 | $2.80 | 52,333.0 | +18.78% |
| 2022-02 | $14.95 | $12.91 | $2.04 | 13,411.0 | -5.62% |
| 2022-01 | $14.79 | $11.90 | $2.89 | 88,229.0 | +8.38% |
0.19%
0.20%
자본화:
|
볼륨(24시간):