American Realty Investors, Inc. (ARL)
NYSE: ARL · Real-Time Price · USD
14.52
0.00 (0.00%)
Jul 8, 2025, 4:00 PM - Market open
American Realty Investors Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 8, 2025 | 13.60 | 15.00 | 13.60 | 14.52 | 14.52 | 9.83% | 6,864 |
| Jul 7, 2025 | 14.23 | 14.23 | 13.22 | 13.22 | 13.22 | -8.70% | 5,012 |
| Jul 3, 2025 | 14.48 | 14.48 | 14.48 | 14.48 | 14.48 | - | 215 |
| Jul 2, 2025 | 14.48 | 14.48 | 14.48 | 14.48 | 14.48 | 0.35% | 988 |
| Jul 1, 2025 | 14.12 | 14.65 | 14.12 | 14.43 | 14.43 | 2.20% | 1,090 |
| Jun 30, 2025 | 14.85 | 15.71 | 14.12 | 14.12 | 14.12 | -2.01% | 6,698 |
| Jun 27, 2025 | 15.50 | 15.68 | 14.41 | 14.41 | 14.41 | -4.32% | 14,467 |
| Jun 26, 2025 | 14.45 | 15.06 | 14.45 | 15.06 | 15.06 | 3.86% | 474 |
| Jun 25, 2025 | 14.90 | 15.59 | 14.50 | 14.50 | 14.50 | -2.42% | 22,055 |
| Jun 24, 2025 | 14.81 | 14.86 | 14.73 | 14.86 | 14.86 | 2.06% | 2,733 |
| Jun 23, 2025 | 14.72 | 14.80 | 14.56 | 14.56 | 14.56 | 0.69% | 1,667 |
| Jun 20, 2025 | 14.89 | 14.89 | 14.10 | 14.46 | 14.46 | -5.12% | 4,747 |
| Jun 18, 2025 | 14.61 | 15.24 | 14.61 | 15.24 | 15.24 | 6.42% | 898 |
| Jun 17, 2025 | 14.09 | 14.32 | 14.09 | 14.32 | 14.32 | -0.83% | 663 |
| Jun 16, 2025 | 14.12 | 14.44 | 14.12 | 14.44 | 14.44 | 4.18% | 764 |
| Jun 13, 2025 | 13.85 | 14.03 | 13.85 | 13.86 | 13.86 | -0.50% | 1,039 |
| Jun 12, 2025 | 14.06 | 14.15 | 13.82 | 13.93 | 13.93 | -2.31% | 1,782 |
| Jun 11, 2025 | 14.25 | 14.35 | 14.25 | 14.26 | 14.26 | - | 2,785 |
| Jun 10, 2025 | 14.75 | 14.75 | 14.26 | 14.26 | 14.26 | -3.58% | 1,561 |
| Jun 9, 2025 | 15.37 | 15.37 | 14.66 | 14.79 | 14.79 | -3.33% | 1,627 |
| Jun 6, 2025 | 14.98 | 15.30 | 14.98 | 15.30 | 15.30 | 4.58% | 1,691 |
| Jun 5, 2025 | 14.63 | 14.63 | 14.63 | 14.63 | 14.63 | -1.61% | 769 |
| Jun 4, 2025 | 14.87 | 14.87 | 14.87 | 14.87 | 14.87 | -1.20% | 922 |
| Jun 3, 2025 | 14.34 | 15.49 | 14.34 | 15.05 | 15.05 | 4.22% | 3,619 |
| Jun 2, 2025 | 14.44 | 14.44 | 14.44 | 14.44 | 14.44 | 1.19% | 1,416 |
| May 30, 2025 | 13.74 | 14.74 | 13.74 | 14.27 | 14.27 | 4.70% | 5,931 |
| May 29, 2025 | 13.62 | 13.79 | 13.57 | 13.63 | 13.63 | 0.52% | 1,355 |
| May 28, 2025 | 13.73 | 13.73 | 13.56 | 13.56 | 13.56 | -1.81% | 1,587 |
| May 27, 2025 | 13.32 | 13.81 | 13.32 | 13.81 | 13.81 | 5.02% | 1,317 |
| May 23, 2025 | 13.15 | 13.49 | 13.15 | 13.15 | 13.15 | -0.83% | 1,576 |
| May 22, 2025 | 13.33 | 13.33 | 13.15 | 13.26 | 13.26 | -2.79% | 1,385 |
| May 21, 2025 | 13.25 | 13.64 | 13.25 | 13.64 | 13.64 | 2.40% | 3,578 |
| May 20, 2025 | 13.54 | 13.54 | 13.15 | 13.32 | 13.32 | 3.02% | 1,070 |
| May 19, 2025 | 12.90 | 13.39 | 12.90 | 12.93 | 12.93 | -1.60% | 1,819 |
| May 16, 2025 | 13.14 | 13.83 | 13.14 | 13.14 | 13.14 | -0.08% | 4,463 |
| May 15, 2025 | 13.61 | 13.61 | 13.15 | 13.15 | 13.15 | -2.23% | 1,762 |
| May 14, 2025 | 13.00 | 13.76 | 13.00 | 13.45 | 13.45 | 2.67% | 1,469 |
| May 13, 2025 | 13.34 | 13.82 | 13.10 | 13.10 | 13.10 | 0.77% | 2,417 |
| May 12, 2025 | 13.14 | 13.75 | 12.92 | 13.00 | 13.00 | 0.31% | 6,838 |
| May 9, 2025 | 13.21 | 13.21 | 12.96 | 12.96 | 12.96 | -1.82% | 2,129 |
| May 8, 2025 | 12.90 | 13.38 | 12.63 | 13.20 | 13.20 | 4.35% | 2,472 |
| May 7, 2025 | 11.95 | 12.65 | 11.95 | 12.65 | 12.65 | 4.98% | 5,136 |
| May 6, 2025 | 11.66 | 12.15 | 11.66 | 12.05 | 12.05 | -0.66% | 3,175 |
| May 5, 2025 | 12.27 | 13.50 | 11.71 | 12.13 | 12.13 | -3.50% | 27,674 |
| May 2, 2025 | 12.54 | 13.04 | 12.51 | 12.57 | 12.57 | 0.48% | 9,362 |
| May 1, 2025 | 12.14 | 12.57 | 12.14 | 12.51 | 12.51 | 3.47% | 3,705 |
| Apr 30, 2025 | 11.64 | 12.09 | 11.57 | 12.09 | 12.09 | 1.51% | 2,146 |
| Apr 29, 2025 | 11.58 | 11.91 | 11.29 | 11.91 | 11.91 | 2.76% | 6,256 |
| Apr 28, 2025 | 11.75 | 12.29 | 11.59 | 11.59 | 11.59 | -1.45% | 7,542 |
| Apr 25, 2025 | 12.25 | 12.25 | 11.73 | 11.76 | 11.76 | -4.93% | 1,389 |