Skip to main content
American Realty Investors, Inc. (ARL)
NYSE: ARL · Real-Time Price · USD
15.00
-0.40 (-2.60%)
Dec 20, 2024, 4:00 PM EST - Market closed

American Realty Investors Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202415.0916.0715.0015.0015.00-2.60%7,277
Dec 19, 202414.5115.6713.9715.4015.407.69%20,317
Dec 18, 202414.7415.5314.3014.3014.30-6.41%5,514
Dec 17, 202416.4516.4515.2015.2815.28-2.30%2,592
Dec 16, 202416.5616.5615.6415.6415.64-8.00%6,177
Dec 13, 202417.0017.0016.2417.0017.002.22%9,959
Dec 12, 202416.8616.8916.2516.6316.631.71%2,174
Dec 11, 202417.0017.0716.3216.3516.35-4.22%8,200
Dec 10, 202417.4017.4017.0017.0717.07-3.72%4,718
Dec 9, 202417.6018.0017.6017.7317.731.20%4,764
Dec 6, 202417.6517.6516.9317.5217.521.27%10,245
Dec 5, 202417.5617.8816.7417.3017.30-0.06%8,780
Dec 4, 202416.8617.4016.3917.3117.314.15%13,042
Dec 3, 202416.6717.8115.8016.6216.620.73%13,896
Dec 2, 202416.5016.8016.1316.5016.501.54%6,264
Nov 29, 202415.5016.6615.5016.2516.25-0.43%5,635
Nov 27, 202416.3216.3216.3216.3216.321.62%807
Nov 26, 202416.7916.7916.0616.0616.06-2.13%2,443
Nov 25, 202415.9416.8015.9416.4116.413.53%3,719
Nov 22, 202415.1316.1915.0715.8515.853.87%4,162
Nov 21, 202414.4515.3914.4115.2615.264.81%13,755
Nov 20, 202414.2214.7414.2214.5614.563.48%2,794
Nov 19, 202413.7614.2013.7514.0714.070.79%2,754
Nov 18, 202413.6014.3513.4313.9613.964.02%45,845
Nov 15, 202413.4413.9113.1113.4213.42-3,213
Nov 14, 202414.2014.2913.3813.4213.42-5.49%76,424
Nov 13, 202414.4014.6913.3714.2014.20-0.63%81,959
Nov 12, 202414.5114.7314.0014.2914.29-3.12%16,844
Nov 11, 202415.0015.0014.3114.7514.750.07%5,548
Nov 8, 202414.3015.0414.3014.7414.74-1.21%13,535
Nov 7, 202415.4615.4614.8814.9214.92-2.10%3,020
Nov 6, 202414.7515.8514.7515.2415.245.61%11,798
Nov 5, 202414.6314.6314.4014.4314.43-1.97%7,376
Nov 4, 202414.0314.9914.0314.7214.722.94%20,809
Nov 1, 202414.2514.6114.1014.3014.302.07%4,294
Oct 31, 202414.1314.2714.0114.0114.012.19%2,702
Oct 30, 202413.5714.1313.3013.7113.71-1.01%60,072
Oct 29, 202414.3814.7813.7513.8513.85-4.48%34,581
Oct 28, 202413.9214.6313.9214.5014.502.26%2,244
Oct 25, 202414.3614.3614.1814.1814.18-1.60%714
Oct 24, 202415.2015.2014.4114.4114.41-5.63%3,248
Oct 23, 202415.0815.2715.0815.2715.272.90%954
Oct 22, 202413.9114.8413.9114.8414.844.73%2,196
Oct 21, 202414.3914.7013.8014.1714.17-1.60%1,965
Oct 18, 202415.3715.3714.1614.4014.40-5.33%3,209
Oct 17, 202415.6015.6114.6215.2115.21-1.11%16,064
Oct 16, 202415.2415.4814.8515.3815.381.85%5,968
Oct 15, 202415.7815.8915.1015.1015.10-3.27%3,453
Oct 14, 202415.5515.6115.5015.6115.61-0.64%2,264
Oct 11, 202415.7115.7115.7115.7115.710.26%644
Oct 10, 202415.9815.9815.6715.6715.67-1.94%868
Oct 9, 202415.9815.9815.9815.9815.982.77%1,107
Oct 8, 202415.3715.9914.9015.5515.55-1.21%11,350
Oct 7, 202415.2715.7415.2715.7415.743.76%5,014
Oct 4, 202415.7116.1814.6915.1715.17-6.30%9,832
Oct 3, 202415.9616.1915.8016.1916.19-1.94%5,885
Oct 2, 202416.7016.8016.2816.5116.51-2.13%10,598
Oct 1, 202417.1517.1516.8716.8716.87-3.82%5,575
Sep 30, 202417.4317.6216.9817.5417.54-0.85%7,104
Sep 27, 202418.0018.0017.5417.6917.69-0.84%2,043
Sep 26, 202417.7118.1417.3317.8417.841.71%10,287
Sep 25, 202416.9717.5416.9717.5417.54-0.40%1,172
Sep 24, 202417.1717.9816.4417.6117.611.97%18,055
Sep 23, 202417.1517.4917.0817.2717.270.70%2,492
Sep 20, 202417.6717.9617.1517.1517.15-4.78%16,919
Sep 19, 202417.7518.0117.7518.0118.014.10%1,237
Sep 18, 202417.1517.5916.7817.3017.30-1.76%8,381
Sep 17, 202418.2818.2817.6117.6117.61-2.60%2,284
Sep 16, 202417.3118.0817.1118.0818.082.03%2,414
Sep 13, 202416.7217.7216.7217.7217.726.62%2,183
Sep 12, 202416.2017.1815.8816.6216.621.47%9,125
Sep 11, 202415.7616.3815.6116.3816.382.25%3,226
Sep 10, 202415.7117.2815.5016.0216.02-3.38%2,935
Sep 9, 202416.5317.0316.5316.5816.58-0.24%4,896
Sep 6, 202416.6216.6216.6216.6216.62-3.37%813
Sep 5, 202417.7017.7016.8217.2017.20-3.91%35,436
Sep 4, 202418.3018.5017.4717.9017.90-1.00%10,189
Sep 3, 202418.4419.0318.0818.0818.08-4.89%3,187
Aug 30, 202418.7719.6818.4019.0119.014.97%3,316
Aug 29, 202418.1118.1118.1118.1118.110.95%1,072
Aug 28, 202418.5018.9917.4617.9417.94-5.58%12,655
Aug 27, 202419.1519.1518.8319.0019.00-0.58%2,484
Aug 26, 202418.1919.1118.1919.1119.1110.27%13,671
Aug 23, 202416.7017.7516.7017.3317.332.97%2,973
Aug 22, 202416.3617.2516.3616.8316.83-1.64%2,150
Aug 21, 202416.4517.1115.9417.1117.115.81%7,451
Aug 20, 202416.5817.4016.1716.1716.17-3.86%10,911
Aug 19, 202417.1317.1316.0116.8216.82-2.15%19,153
Aug 16, 202417.5118.0717.1917.1917.19-3.21%13,673
Aug 15, 202417.5518.0317.0917.7617.763.50%12,695
Aug 14, 202416.9917.6216.4817.1617.162.45%14,334
Aug 13, 202416.5016.9016.2216.7516.753.46%7,060
Aug 12, 202415.8016.7015.2116.1916.19-2.65%6,076
Aug 9, 202415.9017.0415.7016.6316.630.85%11,541
Aug 8, 202415.6716.7515.6716.4916.494.70%7,593
Aug 7, 202415.4717.0015.4715.7515.75-0.19%7,535
Aug 6, 202415.2616.0014.9915.7815.782.27%6,886
Aug 5, 202416.5816.5814.9115.4315.43-10.03%15,544
Aug 2, 202418.0818.2916.6517.1517.15-6.28%1,914
Aug 1, 202420.3521.0818.0018.3018.30-13.39%23,611