American Realty Investors, Inc. (ARL)
NYSE: ARL · Real-Time Price · USD
15.75
+0.03 (0.19%)
Oct 31, 2025, 4:00 PM EDT - Market closed
American Realty Investors Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | 0.19% | 507 |
| Oct 30, 2025 | 15.75 | 15.75 | 15.61 | 15.72 | 15.72 | 3.08% | 490 |
| Oct 29, 2025 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | -3.05% | 1,017 |
| Oct 28, 2025 | 15.80 | 16.10 | 15.73 | 15.73 | 15.73 | -3.08% | 791 |
| Oct 27, 2025 | 15.14 | 16.89 | 15.14 | 16.23 | 16.23 | 5.32% | 3,670 |
| Oct 24, 2025 | 15.08 | 15.41 | 15.08 | 15.41 | 15.41 | 2.32% | 296 |
| Oct 23, 2025 | 15.06 | 15.06 | 15.06 | 15.06 | 15.06 | -3.83% | 657 |
| Oct 22, 2025 | 15.30 | 15.66 | 15.30 | 15.66 | 15.66 | 1.69% | 1,088 |
| Oct 21, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | -0.06% | 531 |
| Oct 20, 2025 | 15.39 | 15.41 | 15.39 | 15.41 | 15.41 | -0.19% | 1,092 |
| Oct 17, 2025 | 15.44 | 15.44 | 15.40 | 15.44 | 15.44 | 2.12% | 863 |
| Oct 16, 2025 | 15.51 | 15.51 | 15.12 | 15.12 | 15.12 | - | 749 |
| Oct 15, 2025 | 15.12 | 15.12 | 15.12 | 15.12 | 15.12 | -1.11% | 448 |
| Oct 14, 2025 | 15.28 | 15.42 | 15.20 | 15.29 | 15.29 | -1.55% | 1,435 |
| Oct 13, 2025 | 15.61 | 15.61 | 14.55 | 15.53 | 15.53 | 2.04% | 2,333 |
| Oct 10, 2025 | 15.69 | 15.69 | 15.22 | 15.22 | 15.22 | -4.58% | 1,388 |
| Oct 9, 2025 | 16.17 | 16.17 | 15.95 | 15.95 | 15.95 | -5.34% | 429 |
| Oct 8, 2025 | 15.63 | 16.85 | 15.63 | 16.85 | 16.85 | 6.98% | 3,159 |
| Oct 7, 2025 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | -3.61% | 344 |
| Oct 6, 2025 | 16.34 | 16.34 | 16.34 | 16.34 | 16.34 | 7.43% | 1,445 |
| Oct 3, 2025 | 16.18 | 16.18 | 15.21 | 15.21 | 15.21 | -4.70% | 515 |
| Oct 2, 2025 | 16.50 | 16.50 | 15.20 | 15.96 | 15.96 | -2.33% | 2,359 |
| Oct 1, 2025 | 16.34 | 16.34 | 16.34 | 16.34 | 16.34 | -2.33% | 332 |
| Sep 30, 2025 | 16.73 | 16.73 | 16.73 | 16.73 | 16.73 | 4.37% | 532 |
| Sep 29, 2025 | 16.03 | 16.03 | 16.03 | 16.03 | 16.03 | -2.67% | 597 |
| Sep 26, 2025 | 16.47 | 16.47 | 16.47 | 16.47 | 16.47 | 0.24% | 736 |
| Sep 25, 2025 | 16.43 | 16.43 | 16.43 | 16.43 | 16.43 | - | 502 |
| Sep 24, 2025 | 16.43 | 16.43 | 16.43 | 16.43 | 16.43 | - | 361 |
| Sep 23, 2025 | 16.79 | 16.79 | 16.43 | 16.43 | 16.43 | -3.35% | 970 |
| Sep 22, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 3.53% | 1,189 |
| Sep 19, 2025 | 16.79 | 16.79 | 16.42 | 16.42 | 16.42 | -1.79% | 3,745 |
| Sep 18, 2025 | 16.72 | 16.72 | 16.72 | 16.72 | 16.72 | 3.47% | 1,082 |
| Sep 17, 2025 | 16.44 | 16.44 | 16.16 | 16.16 | 16.16 | -1.64% | 1,052 |
| Sep 16, 2025 | 15.96 | 17.00 | 15.96 | 16.43 | 16.43 | -1.32% | 1,614 |
| Sep 15, 2025 | 16.18 | 16.70 | 16.18 | 16.65 | 16.65 | 5.05% | 2,965 |
| Sep 12, 2025 | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | -5.65% | 1,571 |
| Sep 11, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | 3.26% | 1,484 |
| Sep 10, 2025 | 16.95 | 16.95 | 16.27 | 16.27 | 16.27 | 1.69% | 1,430 |
| Sep 9, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | -0.50% | 3,234 |
| Sep 8, 2025 | 16.08 | 16.08 | 16.08 | 16.08 | 16.08 | 1.39% | 584 |
| Sep 5, 2025 | 15.86 | 15.86 | 15.86 | 15.86 | 15.86 | - | 1,149 |
| Sep 4, 2025 | 15.56 | 15.86 | 15.56 | 15.86 | 15.86 | 1.86% | 951 |
| Sep 3, 2025 | 16.32 | 16.32 | 15.57 | 15.57 | 15.57 | 2.98% | 4,307 |
| Sep 2, 2025 | 15.12 | 15.12 | 15.12 | 15.12 | 15.12 | -1.18% | 805 |
| Aug 29, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | 0.59% | 475 |
| Aug 28, 2025 | 15.21 | 15.21 | 15.21 | 15.21 | 15.21 | -1.43% | 1,260 |
| Aug 27, 2025 | 15.43 | 15.43 | 15.43 | 15.43 | 15.43 | -1.28% | 1,056 |
| Aug 26, 2025 | 15.63 | 15.63 | 15.63 | 15.63 | 15.63 | 2.49% | 881 |
| Aug 25, 2025 | 15.23 | 15.25 | 15.23 | 15.25 | 15.25 | -0.13% | 631 |
| Aug 22, 2025 | 15.25 | 15.40 | 15.07 | 15.27 | 15.27 | 5.82% | 8,361 |