Skip to main content
logo
American Realty Investors, Inc. (ARL)
NYSE: ARL · Real-Time Price · USD
17.10
-0.21 (-1.21%)
At close: Mar 3, 2026, 4:00 PM EST
17.10
0.00 (0.00%)
After-hours: Mar 3, 2026, 7:00 PM EST

American Realty Investors Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jan 8, 202615.7616.6815.6515.8415.840.96%10,628
Jan 7, 202615.6915.6915.6915.6915.69-3.21%673
Jan 6, 202616.0916.7016.0616.2116.211.12%4,289
Jan 5, 202616.3216.3216.0316.0316.03-1.29%880
Jan 2, 202616.2816.3016.2416.2416.241.12%1,573
Dec 31, 202516.0016.4916.0016.0616.06-0.06%1,746
Dec 30, 202516.6216.6915.9216.0716.07-3.77%2,557
Dec 29, 202516.2916.7016.0016.7016.704.51%1,088
Dec 24, 202515.9815.9815.9815.9815.98-433
Dec 23, 202515.9815.9815.9815.9815.98-1.66%696
Dec 22, 202516.1116.2516.1116.2516.25-950
Dec 19, 202516.2816.2816.2516.2516.25-0.12%2,318
Dec 18, 202516.6016.6015.4516.2716.27-0.67%2,139
Dec 17, 202516.0016.3816.0016.3816.380.74%1,288