American Realty Investors, Inc. (ARL)
NYSE: ARL · Real-Time Price · USD
11.22
-0.26 (-2.26%)
At close: Mar 28, 2025, 4:00 PM
11.51
+0.29 (2.56%)
After-hours: Mar 28, 2025, 8:00 PM EDT
American Realty Investors Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 11.42 | 11.49 | 10.94 | 11.22 | 11.22 | -2.26% | 3,908 |
| Mar 27, 2025 | 10.56 | 11.48 | 10.42 | 11.48 | 11.48 | 10.92% | 28,033 |
| Mar 26, 2025 | 12.00 | 12.00 | 10.25 | 10.35 | 10.35 | -13.32% | 50,500 |
| Mar 25, 2025 | 12.76 | 12.85 | 11.65 | 11.94 | 11.94 | -4.48% | 13,160 |
| Mar 24, 2025 | 12.10 | 12.75 | 12.10 | 12.50 | 12.50 | 1.54% | 5,948 |
| Mar 21, 2025 | 13.54 | 13.91 | 12.29 | 12.31 | 12.31 | -11.50% | 12,605 |
| Mar 20, 2025 | 13.40 | 13.91 | 13.40 | 13.91 | 13.91 | -1.77% | 913 |
| Mar 19, 2025 | 13.30 | 14.16 | 13.30 | 14.16 | 14.16 | 5.04% | 1,562 |
| Mar 18, 2025 | 13.03 | 13.50 | 13.03 | 13.48 | 13.48 | 0.45% | 2,344 |
| Mar 17, 2025 | 14.04 | 14.27 | 13.42 | 13.42 | 13.42 | -7.00% | 18,785 |
| Mar 14, 2025 | 14.15 | 14.43 | 14.00 | 14.43 | 14.43 | 5.87% | 1,656 |
| Mar 13, 2025 | 14.42 | 14.42 | 13.63 | 13.63 | 13.63 | -5.81% | 1,222 |
| Mar 12, 2025 | 14.10 | 14.47 | 14.05 | 14.47 | 14.47 | -0.07% | 41,601 |
| Mar 11, 2025 | 13.97 | 14.48 | 13.80 | 14.48 | 14.48 | 3.58% | 4,066 |
| Mar 10, 2025 | 13.57 | 14.59 | 13.57 | 13.98 | 13.98 | 0.43% | 2,359 |
| Mar 7, 2025 | 13.84 | 13.97 | 13.28 | 13.92 | 13.92 | -1.14% | 2,502 |
| Mar 6, 2025 | 13.79 | 14.09 | 13.79 | 14.08 | 14.08 | 0.64% | 2,030 |
| Mar 5, 2025 | 14.39 | 14.40 | 13.89 | 13.99 | 13.99 | -3.98% | 10,730 |
| Mar 4, 2025 | 15.02 | 15.02 | 14.17 | 14.57 | 14.57 | -1.89% | 2,038 |
| Mar 3, 2025 | 15.26 | 15.26 | 14.85 | 14.85 | 14.85 | -3.57% | 6,014 |
| Feb 28, 2025 | 14.90 | 15.40 | 14.90 | 15.40 | 15.40 | 4.55% | 1,844 |
| Feb 27, 2025 | 13.95 | 15.00 | 13.95 | 14.73 | 14.73 | 4.47% | 2,495 |
| Feb 26, 2025 | 13.72 | 14.10 | 13.72 | 14.10 | 14.10 | 2.25% | 1,433 |
| Feb 25, 2025 | 13.80 | 14.21 | 13.70 | 13.79 | 13.79 | -1.92% | 5,114 |
| Feb 24, 2025 | 14.06 | 14.19 | 13.76 | 14.06 | 14.06 | 1.44% | 1,477 |
| Feb 21, 2025 | 13.76 | 14.47 | 13.74 | 13.86 | 13.86 | 2.67% | 1,626 |
| Feb 20, 2025 | 13.53 | 13.76 | 13.37 | 13.50 | 13.50 | -0.66% | 2,813 |
| Feb 19, 2025 | 13.00 | 13.73 | 13.00 | 13.59 | 13.59 | 4.06% | 4,376 |
| Feb 18, 2025 | 12.75 | 13.08 | 12.74 | 13.06 | 13.06 | 1.63% | 3,722 |
| Feb 14, 2025 | 12.66 | 13.40 | 12.66 | 12.85 | 12.85 | -1.98% | 2,946 |
| Feb 13, 2025 | 13.22 | 13.22 | 12.72 | 13.11 | 13.11 | -3.03% | 4,682 |
| Feb 12, 2025 | 13.09 | 13.53 | 12.83 | 13.52 | 13.52 | 0.22% | 13,161 |
| Feb 11, 2025 | 13.89 | 14.10 | 12.65 | 13.49 | 13.49 | -5.00% | 28,315 |
| Feb 10, 2025 | 14.73 | 14.74 | 13.94 | 14.20 | 14.20 | -0.42% | 2,275 |
| Feb 7, 2025 | 14.15 | 14.34 | 14.15 | 14.26 | 14.26 | -0.56% | 3,371 |
| Feb 6, 2025 | 14.74 | 14.74 | 14.24 | 14.34 | 14.34 | -2.38% | 1,211 |
| Feb 5, 2025 | 14.20 | 14.74 | 14.20 | 14.69 | 14.69 | 0.82% | 2,508 |
| Feb 4, 2025 | 14.44 | 14.57 | 14.44 | 14.57 | 14.57 | 1.18% | 846 |
| Feb 3, 2025 | 14.74 | 14.82 | 13.95 | 14.40 | 14.40 | 2.42% | 4,277 |
| Jan 31, 2025 | 14.29 | 14.52 | 14.06 | 14.06 | 14.06 | -3.17% | 2,852 |
| Jan 30, 2025 | 14.15 | 14.52 | 14.13 | 14.52 | 14.52 | -0.55% | 1,710 |
| Jan 29, 2025 | 15.18 | 15.18 | 14.60 | 14.60 | 14.60 | -2.01% | 904 |
| Jan 28, 2025 | 14.93 | 14.96 | 14.75 | 14.90 | 14.90 | -1.97% | 1,796 |
| Jan 27, 2025 | 14.04 | 15.26 | 14.04 | 15.20 | 15.20 | -2.25% | 2,295 |
| Jan 24, 2025 | 15.67 | 15.67 | 15.55 | 15.55 | 15.55 | -0.83% | 1,309 |
| Jan 23, 2025 | 15.02 | 15.74 | 15.02 | 15.68 | 15.68 | 1.75% | 4,153 |
| Jan 22, 2025 | 15.89 | 16.12 | 15.40 | 15.41 | 15.41 | -4.46% | 4,023 |
| Jan 21, 2025 | 16.18 | 16.18 | 15.60 | 16.13 | 16.13 | 2.22% | 5,018 |
| Jan 17, 2025 | 14.08 | 15.93 | 13.89 | 15.78 | 15.78 | 13.94% | 10,760 |
| Jan 16, 2025 | 13.85 | 14.06 | 13.81 | 13.85 | 13.85 | -3.69% | 3,716 |