American Realty Investors, Inc. (ARL)
NYSE: ARL · Real-Time Price · USD
12.37
0.00 (0.00%)
Apr 25, 2025, 4:00 PM EDT - Market closed
American Realty Investors Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 12.25 | 12.25 | 11.73 | 11.76 | 11.76 | -4.93% | 1,389 |
| Apr 24, 2025 | 12.54 | 12.59 | 12.26 | 12.37 | 12.37 | -0.88% | 4,055 |
| Apr 23, 2025 | 12.50 | 12.59 | 12.37 | 12.48 | 12.48 | 0.24% | 4,111 |
| Apr 22, 2025 | 12.28 | 12.52 | 11.98 | 12.45 | 12.45 | 1.38% | 5,987 |
| Apr 21, 2025 | 11.52 | 12.92 | 11.52 | 12.28 | 12.28 | 7.53% | 2,470 |
| Apr 17, 2025 | 11.29 | 11.42 | 11.29 | 11.42 | 11.42 | 1.15% | 1,366 |
| Apr 16, 2025 | 11.29 | 11.82 | 11.29 | 11.29 | 11.29 | 0.98% | 1,639 |
| Apr 15, 2025 | 11.67 | 11.67 | 11.18 | 11.18 | 11.18 | -4.44% | 1,349 |
| Apr 14, 2025 | 11.73 | 12.20 | 11.70 | 11.70 | 11.70 | -0.09% | 5,092 |
| Apr 11, 2025 | 12.00 | 12.00 | 11.71 | 11.71 | 11.71 | 0.95% | 3,167 |
| Apr 10, 2025 | 11.35 | 11.82 | 11.10 | 11.60 | 11.60 | -0.85% | 3,770 |
| Apr 9, 2025 | 10.68 | 11.70 | 10.68 | 11.70 | 11.70 | 9.45% | 2,530 |
| Apr 8, 2025 | 10.91 | 11.31 | 10.69 | 10.69 | 10.69 | -2.02% | 6,717 |
| Apr 7, 2025 | 10.99 | 11.25 | 10.57 | 10.91 | 10.91 | - | 8,317 |
| Apr 4, 2025 | 10.16 | 11.19 | 9.43 | 10.91 | 10.91 | 3.12% | 18,662 |
| Apr 3, 2025 | 10.95 | 11.04 | 10.57 | 10.58 | 10.58 | -7.60% | 8,512 |
| Apr 2, 2025 | 11.44 | 11.45 | 11.34 | 11.45 | 11.45 | -0.95% | 1,587 |
| Apr 1, 2025 | 11.16 | 11.68 | 11.01 | 11.56 | 11.56 | 5.57% | 2,038 |
| Mar 31, 2025 | 11.22 | 11.30 | 10.75 | 10.95 | 10.95 | -2.41% | 6,278 |
| Mar 28, 2025 | 11.42 | 11.49 | 10.94 | 11.22 | 11.22 | -2.26% | 3,908 |
| Mar 27, 2025 | 10.56 | 11.48 | 10.42 | 11.48 | 11.48 | 10.92% | 28,033 |
| Mar 26, 2025 | 12.00 | 12.00 | 10.25 | 10.35 | 10.35 | -13.32% | 50,500 |
| Mar 25, 2025 | 12.76 | 12.85 | 11.65 | 11.94 | 11.94 | -4.48% | 13,160 |
| Mar 24, 2025 | 12.10 | 12.75 | 12.10 | 12.50 | 12.50 | 1.54% | 5,948 |
| Mar 21, 2025 | 13.54 | 13.91 | 12.29 | 12.31 | 12.31 | -11.50% | 12,605 |
| Mar 20, 2025 | 13.40 | 13.91 | 13.40 | 13.91 | 13.91 | -1.77% | 913 |
| Mar 19, 2025 | 13.30 | 14.16 | 13.30 | 14.16 | 14.16 | 5.04% | 1,562 |
| Mar 18, 2025 | 13.03 | 13.50 | 13.03 | 13.48 | 13.48 | 0.45% | 2,344 |
| Mar 17, 2025 | 14.04 | 14.27 | 13.42 | 13.42 | 13.42 | -7.00% | 18,785 |
| Mar 14, 2025 | 14.15 | 14.43 | 14.00 | 14.43 | 14.43 | 5.87% | 1,656 |
| Mar 13, 2025 | 14.42 | 14.42 | 13.63 | 13.63 | 13.63 | -5.81% | 1,222 |
| Mar 12, 2025 | 14.10 | 14.47 | 14.05 | 14.47 | 14.47 | -0.07% | 41,601 |
| Mar 11, 2025 | 13.97 | 14.48 | 13.80 | 14.48 | 14.48 | 3.58% | 4,066 |
| Mar 10, 2025 | 13.57 | 14.59 | 13.57 | 13.98 | 13.98 | 0.43% | 2,359 |
| Mar 7, 2025 | 13.84 | 13.97 | 13.28 | 13.92 | 13.92 | -1.14% | 2,502 |
| Mar 6, 2025 | 13.79 | 14.09 | 13.79 | 14.08 | 14.08 | 0.64% | 2,030 |
| Mar 5, 2025 | 14.39 | 14.40 | 13.89 | 13.99 | 13.99 | -3.98% | 10,730 |
| Mar 4, 2025 | 15.02 | 15.02 | 14.17 | 14.57 | 14.57 | -1.89% | 2,038 |
| Mar 3, 2025 | 15.26 | 15.26 | 14.85 | 14.85 | 14.85 | -3.57% | 6,014 |
| Feb 28, 2025 | 14.90 | 15.40 | 14.90 | 15.40 | 15.40 | 4.55% | 1,844 |
| Feb 27, 2025 | 13.95 | 15.00 | 13.95 | 14.73 | 14.73 | 4.47% | 2,495 |
| Feb 26, 2025 | 13.72 | 14.10 | 13.72 | 14.10 | 14.10 | 2.25% | 1,433 |
| Feb 25, 2025 | 13.80 | 14.21 | 13.70 | 13.79 | 13.79 | -1.92% | 5,114 |
| Feb 24, 2025 | 14.06 | 14.19 | 13.76 | 14.06 | 14.06 | 1.44% | 1,477 |
| Feb 21, 2025 | 13.76 | 14.47 | 13.74 | 13.86 | 13.86 | 2.67% | 1,626 |
| Feb 20, 2025 | 13.53 | 13.76 | 13.37 | 13.50 | 13.50 | -0.66% | 2,813 |
| Feb 19, 2025 | 13.00 | 13.73 | 13.00 | 13.59 | 13.59 | 4.06% | 4,376 |
| Feb 18, 2025 | 12.75 | 13.08 | 12.74 | 13.06 | 13.06 | 1.63% | 3,722 |
| Feb 14, 2025 | 12.66 | 13.40 | 12.66 | 12.85 | 12.85 | -1.98% | 2,946 |
| Feb 13, 2025 | 13.22 | 13.22 | 12.72 | 13.11 | 13.11 | -3.03% | 4,682 |