Skip to main content
logo
American Realty Investors, Inc. (ARL)
NYSE: ARL · Real-Time Price · USD
16.26
+1.07 (7.04%)
At close: Mar 23, 2026, 4:00 PM EDT
15.45
-0.81 (-4.98%)
After-hours: Mar 23, 2026, 7:00 PM EDT

American Realty Investors Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 23, 202615.4516.2615.4516.2616.267.04%1,048
Mar 20, 202615.1516.0314.5615.1915.190.86%17,583
Mar 19, 202614.9915.0614.4315.0615.060.07%4,260
Mar 18, 202615.0515.0515.0515.0515.05-1.89%1,226
Mar 17, 202614.8715.3414.8715.3415.341.19%1,346
Mar 16, 202614.4215.2414.4215.1615.16-0.07%1,633
Mar 13, 202615.4515.4514.9515.1715.17-1.81%5,559
Mar 12, 202616.0017.0615.0015.4515.45-4.81%2,601
Mar 11, 202616.4316.4516.2316.2316.23-2.35%802
Mar 10, 202617.1317.1316.5016.6216.62-3.93%3,740
Mar 9, 202617.1017.3017.1017.3017.301.17%4,210
Mar 6, 202617.1017.6117.1017.1017.10-7,591
Mar 5, 202617.2917.2917.1017.1017.10-3.06%656
Mar 4, 202617.1617.6417.1117.6417.643.16%1,942
Mar 3, 202617.1217.1317.1017.1017.10-1.21%3,618
Mar 2, 202617.2417.7017.1217.3117.311.23%3,655
Feb 27, 202617.1317.3517.1017.1017.10-2.56%1,631
Feb 26, 202617.4417.8317.3017.5517.55-0.23%4,424
Feb 25, 202617.6317.9517.2017.5917.591.15%16,712
Feb 24, 202617.1017.3917.1017.3917.391.70%5,988
Feb 23, 202617.1317.1317.1017.1017.10-1.16%2,125
Feb 20, 202617.1017.6517.1017.3017.301.17%1,137
Feb 19, 202617.1017.1017.1017.1017.10-0.29%993
Feb 18, 202617.1517.1517.1517.1517.15-852
Feb 17, 202617.2018.0017.1517.1517.15-2,020
Feb 13, 202617.1517.1517.1517.1517.15-3.38%491
Feb 12, 202617.5017.7517.5017.7517.75-543
Feb 11, 202618.0018.0017.7517.7517.751.43%983
Feb 10, 202617.5017.5017.5017.5017.50-1,102
Feb 9, 202617.5017.5017.5017.5017.50-513
Feb 6, 202617.3717.5017.3717.5017.500.63%1,707
Feb 5, 202617.3917.3917.3017.3917.39-2.63%1,352
Feb 4, 202618.1218.1217.1017.8617.86-0.17%1,080
Feb 3, 202617.8917.8917.8917.8917.890.11%333
Feb 2, 202618.4520.0017.2517.8717.873.71%10,532
Jan 30, 202618.0318.5517.2117.2317.23-3.53%4,716
Jan 29, 202617.6518.1417.6517.8617.864.44%3,080
Jan 28, 202616.1117.1016.1117.1017.10-1,752
Jan 27, 202616.0117.1016.0117.1017.101.18%5,832
Jan 26, 202616.9016.9016.9016.9016.901.44%415
Jan 23, 202616.6616.6616.6616.6616.66-2.86%555
Jan 22, 202617.2017.2016.6617.1517.15-1.27%724
Jan 21, 202617.3717.3717.3717.3717.377.02%830
Jan 20, 202616.5317.1316.2316.2316.23-1,303
Jan 16, 202616.2316.2315.9216.2316.23-0.55%1,033
Jan 15, 202616.4016.4016.3216.3216.322.51%984
Jan 14, 202616.3916.3915.9215.9215.92-926
Jan 13, 202616.1016.1015.9215.9215.92-0.87%766
Jan 12, 202616.0616.0616.0616.0616.061.39%248
Jan 9, 202616.1216.1215.8415.8415.84-1,596