American Realty Investors, Inc. (ARL)
NYSE: ARL · Real-Time Price · USD
15.27
+0.84 (5.82%)
Aug 22, 2025, 4:00 PM - Market closed
American Realty Investors Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 31, 2025 | 12.95 | 13.52 | 12.55 | 12.55 | 12.55 | -3.09% | 4,220 |
| Jul 30, 2025 | 13.50 | 13.92 | 12.95 | 12.95 | 12.95 | -2.19% | 7,203 |
| Jul 29, 2025 | 13.24 | 13.80 | 13.24 | 13.24 | 13.24 | 2.24% | 2,302 |
| Jul 28, 2025 | 13.26 | 13.26 | 12.95 | 12.95 | 12.95 | 0.31% | 1,549 |
| Jul 25, 2025 | 13.90 | 14.38 | 12.90 | 12.91 | 12.91 | - | 3,566 |
| Jul 24, 2025 | 13.58 | 13.58 | 12.91 | 12.91 | 12.91 | -0.08% | 2,188 |
| Jul 23, 2025 | 13.21 | 13.43 | 12.89 | 12.92 | 12.92 | -1.07% | 16,818 |
| Jul 22, 2025 | 13.59 | 13.59 | 13.06 | 13.06 | 13.06 | 0.31% | 5,747 |
| Jul 21, 2025 | 12.79 | 13.18 | 12.70 | 13.02 | 13.02 | 3.99% | 3,069 |
| Jul 18, 2025 | 12.74 | 13.22 | 12.52 | 12.52 | 12.52 | -0.48% | 7,079 |
| Jul 17, 2025 | 13.40 | 14.24 | 12.58 | 12.58 | 12.58 | -6.26% | 12,812 |
| Jul 16, 2025 | 13.71 | 13.71 | 13.42 | 13.42 | 13.42 | -0.59% | 2,791 |
| Jul 15, 2025 | 13.96 | 14.27 | 13.50 | 13.50 | 13.50 | -4.59% | 4,449 |
| Jul 14, 2025 | 14.15 | 14.20 | 13.96 | 14.15 | 14.15 | -1.32% | 1,211 |
| Jul 11, 2025 | 14.52 | 14.52 | 14.21 | 14.34 | 14.34 | -5.35% | 1,422 |
| Jul 10, 2025 | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | 3.55% | 1,078 |
| Jul 9, 2025 | 14.31 | 14.71 | 14.31 | 14.63 | 14.63 | 0.76% | 1,240 |
| 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 |