American Realty Investors, Inc. (ARL)
NYSE: ARL · Real-Time Price · USD
12.70
+0.15 (1.20%)
At close: Aug 1, 2025, 4:00 PM
12.70
0.00 (0.00%)
After-hours: Aug 1, 2025, 7:00 PM EDT
CTI BioPharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 11, 2025 | 14.25 | 14.35 | 14.25 | 14.26 | 14.26 | - | 2,785 |
| Jun 10, 2025 | 14.75 | 14.75 | 14.26 | 14.26 | 14.26 | -3.58% | 1,561 |
| Jun 9, 2025 | 15.37 | 15.37 | 14.66 | 14.79 | 14.79 | -3.33% | 1,627 |
| Jun 6, 2025 | 14.98 | 15.30 | 14.98 | 15.30 | 15.30 | 4.58% | 1,691 |
| Jun 5, 2025 | 14.63 | 14.63 | 14.63 | 14.63 | 14.63 | -1.61% | 769 |
| Jun 4, 2025 | 14.87 | 14.87 | 14.87 | 14.87 | 14.87 | -1.20% | 922 |
| Jun 3, 2025 | 14.34 | 15.49 | 14.34 | 15.05 | 15.05 | 4.22% | 3,619 |
| Jun 2, 2025 | 14.44 | 14.44 | 14.44 | 14.44 | 14.44 | 1.19% | 1,416 |
| May 30, 2025 | 13.74 | 14.74 | 13.74 | 14.27 | 14.27 | 4.70% | 5,931 |
| May 29, 2025 | 13.62 | 13.79 | 13.57 | 13.63 | 13.63 | 0.52% | 1,355 |
| May 28, 2025 | 13.73 | 13.73 | 13.56 | 13.56 | 13.56 | -1.81% | 1,587 |
| May 27, 2025 | 13.32 | 13.81 | 13.32 | 13.81 | 13.81 | 5.02% | 1,317 |
| May 23, 2025 | 13.15 | 13.49 | 13.15 | 13.15 | 13.15 | -0.83% | 1,576 |
| May 22, 2025 | 13.33 | 13.33 | 13.15 | 13.26 | 13.26 | -2.79% | 1,385 |
| May 21, 2025 | 13.25 | 13.64 | 13.25 | 13.64 | 13.64 | 2.40% | 3,578 |