American Realty Investors, Inc. (ARL)
NYSE: ARL · Real-Time Price · USD
15.22
-0.73 (-4.58%)
At close: Oct 10, 2025, 4:00 PM EDT
15.69
+0.47 (3.09%)
After-hours: Oct 10, 2025, 7:28 PM EDT
American Realty Investors Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 15.69 | 15.69 | 15.22 | 15.22 | 15.22 | -4.58% | 1,388 |
| Oct 9, 2025 | 16.17 | 16.17 | 15.95 | 15.95 | 15.95 | -5.34% | 429 |
| Oct 8, 2025 | 15.63 | 16.85 | 15.63 | 16.85 | 16.85 | 6.98% | 3,159 |
| Oct 7, 2025 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | -3.61% | 344 |
| Oct 6, 2025 | 16.34 | 16.34 | 16.34 | 16.34 | 16.34 | 7.43% | 1,445 |
| Oct 3, 2025 | 16.18 | 16.18 | 15.21 | 15.21 | 15.21 | -4.70% | 515 |
| Oct 2, 2025 | 16.50 | 16.50 | 15.20 | 15.96 | 15.96 | -2.33% | 2,359 |
| Oct 1, 2025 | 16.34 | 16.34 | 16.34 | 16.34 | 16.34 | -2.33% | 332 |
| Sep 30, 2025 | 16.73 | 16.73 | 16.73 | 16.73 | 16.73 | 4.37% | 532 |
| Sep 29, 2025 | 16.03 | 16.03 | 16.03 | 16.03 | 16.03 | -2.67% | 597 |
| Sep 26, 2025 | 16.47 | 16.47 | 16.47 | 16.47 | 16.47 | 0.24% | 736 |
| Sep 25, 2025 | 16.43 | 16.43 | 16.43 | 16.43 | 16.43 | - | 502 |
| Sep 24, 2025 | 16.43 | 16.43 | 16.43 | 16.43 | 16.43 | - | 361 |
| Sep 23, 2025 | 16.79 | 16.79 | 16.43 | 16.43 | 16.43 | -3.35% | 970 |
| Sep 22, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 3.53% | 1,189 |
| Sep 19, 2025 | 16.79 | 16.79 | 16.42 | 16.42 | 16.42 | -1.79% | 3,745 |
| Sep 18, 2025 | 16.72 | 16.72 | 16.72 | 16.72 | 16.72 | 3.47% | 1,082 |
| Sep 17, 2025 | 16.44 | 16.44 | 16.16 | 16.16 | 16.16 | -1.64% | 1,052 |
| Sep 16, 2025 | 15.96 | 17.00 | 15.96 | 16.43 | 16.43 | -1.32% | 1,614 |
| Sep 15, 2025 | 16.18 | 16.70 | 16.18 | 16.65 | 16.65 | 5.05% | 2,965 |
| Sep 12, 2025 | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | -5.65% | 1,571 |
| Sep 11, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | 3.26% | 1,484 |
| Sep 10, 2025 | 16.95 | 16.95 | 16.27 | 16.27 | 16.27 | 1.69% | 1,430 |
| Sep 9, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | -0.50% | 3,234 |
| Sep 8, 2025 | 16.08 | 16.08 | 16.08 | 16.08 | 16.08 | 1.39% | 584 |
| Sep 5, 2025 | 15.86 | 15.86 | 15.86 | 15.86 | 15.86 | - | 1,149 |
| Sep 4, 2025 | 15.56 | 15.86 | 15.56 | 15.86 | 15.86 | 1.86% | 951 |
| Sep 3, 2025 | 16.32 | 16.32 | 15.57 | 15.57 | 15.57 | 2.98% | 4,307 |
| Sep 2, 2025 | 15.12 | 15.12 | 15.12 | 15.12 | 15.12 | -1.18% | 805 |
| Aug 29, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | 0.59% | 475 |
| Aug 28, 2025 | 15.21 | 15.21 | 15.21 | 15.21 | 15.21 | -1.43% | 1,260 |
| Aug 27, 2025 | 15.43 | 15.43 | 15.43 | 15.43 | 15.43 | -1.28% | 1,056 |
| Aug 26, 2025 | 15.63 | 15.63 | 15.63 | 15.63 | 15.63 | 2.49% | 881 |
| Aug 25, 2025 | 15.23 | 15.25 | 15.23 | 15.25 | 15.25 | -0.13% | 631 |
| Aug 22, 2025 | 15.25 | 15.40 | 15.07 | 15.27 | 15.27 | 5.82% | 8,361 |
| Aug 21, 2025 | 14.79 | 14.79 | 14.43 | 14.43 | 14.43 | -0.21% | 1,408 |
| Aug 20, 2025 | 14.46 | 14.46 | 14.46 | 14.46 | 14.46 | 1.40% | 670 |
| Aug 19, 2025 | 14.10 | 14.45 | 14.10 | 14.26 | 14.26 | 1.13% | 528 |
| Aug 18, 2025 | 14.59 | 14.99 | 14.10 | 14.10 | 14.10 | -3.69% | 2,342 |
| Aug 15, 2025 | 14.66 | 14.66 | 14.50 | 14.64 | 14.64 | 1.67% | 1,212 |
| Aug 14, 2025 | 14.36 | 14.72 | 14.36 | 14.40 | 14.40 | -1.71% | 1,959 |
| Aug 13, 2025 | 14.17 | 14.65 | 14.16 | 14.65 | 14.65 | 7.17% | 3,120 |
| Aug 12, 2025 | 13.00 | 14.11 | 13.00 | 13.67 | 13.67 | -0.22% | 2,157 |
| Aug 11, 2025 | 13.00 | 13.90 | 12.64 | 13.70 | 13.70 | 5.79% | 4,696 |
| Aug 8, 2025 | 13.50 | 13.50 | 12.95 | 12.95 | 12.95 | - | 2,322 |
| Aug 7, 2025 | 13.70 | 13.70 | 12.59 | 12.95 | 12.95 | 1.09% | 3,413 |
| Aug 6, 2025 | 13.33 | 13.46 | 12.74 | 12.81 | 12.81 | -1.61% | 6,704 |
| Aug 5, 2025 | 12.70 | 13.60 | 12.70 | 13.02 | 13.02 | 1.24% | 1,845 |
| Aug 4, 2025 | 13.40 | 13.40 | 12.86 | 12.86 | 12.86 | 1.26% | 1,806 |
| Aug 1, 2025 | 12.60 | 13.07 | 12.60 | 12.70 | 12.70 | 1.20% | 6,211 |