American Realty Investors, Inc. (ARL)
NYSE: ARL · Real-Time Price · USD
17.20
-0.17 (-0.98%)
Jan 22, 2026, 9:30 AM EST - Market open
American Realty Investors Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 16.92 | 17.37 | 16.92 | 17.20 | - | -0.98% | 109 |
| Jan 21, 2026 | 17.37 | 17.37 | 17.37 | 17.37 | 17.37 | 7.02% | 830 |
| Jan 20, 2026 | 16.53 | 17.13 | 16.23 | 16.23 | 16.23 | - | 1,302 |
| Jan 16, 2026 | 16.23 | 16.23 | 15.92 | 16.23 | 16.23 | -0.55% | 964 |
| Jan 15, 2026 | 16.40 | 16.40 | 16.32 | 16.32 | 16.32 | 2.51% | 984 |
| Jan 14, 2026 | 16.39 | 16.39 | 15.92 | 15.92 | 15.92 | - | 926 |
| Jan 13, 2026 | 16.10 | 16.10 | 15.92 | 15.92 | 15.92 | -0.87% | 766 |
| Jan 12, 2026 | 16.06 | 16.06 | 16.06 | 16.06 | 16.06 | 1.39% | 248 |
| Jan 9, 2026 | 16.12 | 16.12 | 15.84 | 15.84 | 15.84 | - | 1,596 |
| Jan 8, 2026 | 15.76 | 16.68 | 15.65 | 15.84 | 15.84 | 0.96% | 10,627 |
| Jan 7, 2026 | 15.69 | 15.69 | 15.69 | 15.69 | 15.69 | -3.21% | 673 |
| Jan 6, 2026 | 16.09 | 16.70 | 16.06 | 16.21 | 16.21 | 1.12% | 4,289 |
| Jan 5, 2026 | 16.32 | 16.32 | 16.03 | 16.03 | 16.03 | -1.29% | 880 |
| Jan 2, 2026 | 16.28 | 16.30 | 16.24 | 16.24 | 16.24 | 1.12% | 1,573 |
| Dec 31, 2025 | 16.00 | 16.49 | 16.00 | 16.06 | 16.06 | -0.06% | 1,746 |
| Dec 30, 2025 | 16.62 | 16.69 | 15.92 | 16.07 | 16.07 | -3.77% | 2,557 |
| Dec 29, 2025 | 16.29 | 16.70 | 16.00 | 16.70 | 16.70 | 4.51% | 1,076 |
| Dec 24, 2025 | 15.98 | 15.98 | 15.98 | 15.98 | 15.98 | - | 433 |
| Dec 23, 2025 | 15.98 | 15.98 | 15.98 | 15.98 | 15.98 | -1.66% | 696 |
| Dec 22, 2025 | 16.11 | 16.25 | 16.11 | 16.25 | 16.25 | - | 950 |
| Dec 19, 2025 | 16.28 | 16.28 | 16.25 | 16.25 | 16.25 | -0.12% | 2,318 |
| Dec 18, 2025 | 16.60 | 16.60 | 15.45 | 16.27 | 16.27 | -0.67% | 2,139 |
| Dec 17, 2025 | 16.00 | 16.38 | 16.00 | 16.38 | 16.38 | 0.74% | 1,288 |
| Dec 16, 2025 | 15.77 | 16.26 | 15.48 | 16.26 | 16.26 | 0.99% | 4,624 |
| Dec 15, 2025 | 15.94 | 16.50 | 15.94 | 16.10 | 16.10 | 5.23% | 2,375 |
| Dec 12, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | -3.29% | 605 |
| Dec 11, 2025 | 15.29 | 15.82 | 15.29 | 15.82 | 15.82 | 3.67% | 1,636 |
| Dec 10, 2025 | 15.26 | 15.26 | 15.26 | 15.26 | 15.26 | -0.46% | 1,665 |
| Dec 9, 2025 | 15.33 | 15.33 | 15.33 | 15.33 | 15.33 | - | 1,289 |
| Dec 5, 2025 | 15.33 | 15.33 | 15.33 | 15.33 | 15.33 | -1.29% | 574 |
| Dec 4, 2025 | 15.53 | 15.53 | 15.53 | 15.53 | 15.53 | -2.82% | 471 |
| Dec 3, 2025 | 15.00 | 15.98 | 15.00 | 15.98 | 15.98 | 4.17% | 1,309 |
| Dec 2, 2025 | 15.34 | 15.34 | 15.34 | 15.34 | 15.34 | -2.54% | 578 |
| Dec 1, 2025 | 16.70 | 16.70 | 15.74 | 15.74 | 15.74 | - | 846 |
| Nov 28, 2025 | 15.74 | 15.74 | 15.74 | 15.74 | 15.74 | 3.55% | 282 |
| Nov 26, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | -3.18% | 962 |
| Nov 25, 2025 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | 2.01% | 866 |
| Nov 24, 2025 | 15.39 | 15.39 | 15.39 | 15.39 | 15.39 | -5.00% | 3,760 |
| Nov 21, 2025 | 15.32 | 16.20 | 15.09 | 16.20 | 16.20 | 8.36% | 1,944 |
| Nov 20, 2025 | 15.00 | 15.00 | 14.95 | 14.95 | 14.95 | -0.33% | 2,233 |
| Nov 19, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | -3.54% | 655 |
| Nov 18, 2025 | 15.08 | 15.55 | 15.00 | 15.55 | 15.55 | 2.98% | 1,883 |
| Nov 17, 2025 | 15.10 | 15.27 | 15.06 | 15.10 | 15.10 | -4.25% | 9,705 |
| Nov 14, 2025 | 15.05 | 15.77 | 15.05 | 15.77 | 15.77 | -0.38% | 983 |
| Nov 13, 2025 | 15.73 | 15.83 | 15.73 | 15.83 | 15.83 | -1.00% | 589 |
| Nov 12, 2025 | 16.06 | 16.93 | 15.74 | 15.99 | 15.99 | -3.50% | 2,373 |
| Nov 11, 2025 | 17.00 | 17.00 | 16.57 | 16.57 | 16.57 | 1.97% | 514 |
| Nov 10, 2025 | 16.00 | 16.30 | 16.00 | 16.25 | 16.25 | -1.81% | 2,483 |
| Nov 7, 2025 | 16.55 | 16.55 | 16.55 | 16.55 | 16.55 | -0.18% | 780 |
| Nov 6, 2025 | 16.58 | 16.58 | 16.58 | 16.58 | 16.58 | -2.30% | 1,365 |