Skip to main content
American Realty Investors, Inc. (ARL)
NYSE: ARL · Real-Time Price · USD
14.56
+0.49 (3.48%)
Nov 20, 2024, 4:00 PM EST - Market closed

American Realty Investors Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202414.2214.7414.2214.5614.563.48%2,794
Nov 19, 202413.7614.2013.7514.0714.070.79%2,754
Nov 18, 202413.6014.3513.4313.9613.964.02%45,845
Nov 15, 202413.4413.9113.1113.4213.42-3,213
Nov 14, 202414.2014.2913.3813.4213.42-5.49%76,424
Nov 13, 202414.4014.6913.3714.2014.20-0.63%81,959
Nov 12, 202414.5114.7314.0014.2914.29-3.12%16,844
Nov 11, 202415.0015.0014.3114.7514.750.07%5,548
Nov 8, 202414.3015.0414.3014.7414.74-1.21%13,535
Nov 7, 202415.4615.4614.8814.9214.92-2.10%3,020
Nov 6, 202414.7515.8514.7515.2415.245.61%11,798
Nov 5, 202414.6314.6314.4014.4314.43-1.97%7,376
Nov 4, 202414.0314.9914.0314.7214.722.94%20,809
Nov 1, 202414.2514.6114.1014.3014.302.07%4,294
Oct 31, 202414.1314.2714.0114.0114.012.19%2,702
Oct 30, 202413.5714.1313.3013.7113.71-1.01%60,072
Oct 29, 202414.3814.7813.7513.8513.85-4.48%34,581
Oct 28, 202413.9214.6313.9214.5014.502.26%2,244
Oct 25, 202414.3614.3614.1814.1814.18-1.60%714
Oct 24, 202415.2015.2014.4114.4114.41-5.63%3,248
Oct 23, 202415.0815.2715.0815.2715.272.90%954
Oct 22, 202413.9114.8413.9114.8414.844.73%2,196
Oct 21, 202414.3914.7013.8014.1714.17-1.60%1,965
Oct 18, 202415.3715.3714.1614.4014.40-5.33%3,209
Oct 17, 202415.6015.6114.6215.2115.21-1.11%16,064
Oct 16, 202415.2415.4814.8515.3815.381.85%5,968
Oct 15, 202415.7815.8915.1015.1015.10-3.27%3,453
Oct 14, 202415.5515.6115.5015.6115.61-0.64%2,264
Oct 11, 202415.7115.7115.7115.7115.710.26%644
Oct 10, 202415.9815.9815.6715.6715.67-1.94%868
Oct 9, 202415.9815.9815.9815.9815.982.77%1,107
Oct 8, 202415.3715.9914.9015.5515.55-1.21%11,350
Oct 7, 202415.2715.7415.2715.7415.743.76%5,014
Oct 4, 202415.7116.1814.6915.1715.17-6.30%9,832
Oct 3, 202415.9616.1915.8016.1916.19-1.94%5,885
Oct 2, 202416.7016.8016.2816.5116.51-2.13%10,598
Oct 1, 202417.1517.1516.8716.8716.87-3.82%5,575
Sep 30, 202417.4317.6216.9817.5417.54-0.85%7,104
Sep 27, 202418.0018.0017.5417.6917.69-0.84%2,043
Sep 26, 202417.7118.1417.3317.8417.841.71%10,287
Sep 25, 202416.9717.5416.9717.5417.54-0.40%1,172
Sep 24, 202417.1717.9816.4417.6117.611.97%18,055
Sep 23, 202417.1517.4917.0817.2717.270.70%2,492
Sep 20, 202417.6717.9617.1517.1517.15-4.78%16,919
Sep 19, 202417.7518.0117.7518.0118.014.10%1,237
Sep 18, 202417.1517.5916.7817.3017.30-1.76%8,381
Sep 17, 202418.2818.2817.6117.6117.61-2.60%2,284
Sep 16, 202417.3118.0817.1118.0818.082.03%2,414
Sep 13, 202416.7217.7216.7217.7217.726.62%2,183
Sep 12, 202416.2017.1815.8816.6216.621.47%9,125
Sep 11, 202415.7616.3815.6116.3816.382.25%3,226
Sep 10, 202415.7117.2815.5016.0216.02-3.38%2,935
Sep 9, 202416.5317.0316.5316.5816.58-0.24%4,896
Sep 6, 202416.6216.6216.6216.6216.62-3.37%813
Sep 5, 202417.7017.7016.8217.2017.20-3.91%35,436
Sep 4, 202418.3018.5017.4717.9017.90-1.00%10,189
Sep 3, 202418.4419.0318.0818.0818.08-4.89%3,187
Aug 30, 202418.7719.6818.4019.0119.014.97%3,316
Aug 29, 202418.1118.1118.1118.1118.110.95%1,072
Aug 28, 202418.5018.9917.4617.9417.94-5.58%12,655
Aug 27, 202419.1519.1518.8319.0019.00-0.58%2,484
Aug 26, 202418.1919.1118.1919.1119.1110.27%13,671
Aug 23, 202416.7017.7516.7017.3317.332.97%2,973
Aug 22, 202416.3617.2516.3616.8316.83-1.64%2,150
Aug 21, 202416.4517.1115.9417.1117.115.81%7,451
Aug 20, 202416.5817.4016.1716.1716.17-3.86%10,911
Aug 19, 202417.1317.1316.0116.8216.82-2.15%19,153
Aug 16, 202417.5118.0717.1917.1917.19-3.21%13,673
Aug 15, 202417.5518.0317.0917.7617.763.50%12,695
Aug 14, 202416.9917.6216.4817.1617.162.45%14,334
Aug 13, 202416.5016.9016.2216.7516.753.46%7,060
Aug 12, 202415.8016.7015.2116.1916.19-2.65%6,076
Aug 9, 202415.9017.0415.7016.6316.630.85%11,541
Aug 8, 202415.6716.7515.6716.4916.494.70%7,593
Aug 7, 202415.4717.0015.4715.7515.75-0.19%7,535
Aug 6, 202415.2616.0014.9915.7815.782.27%6,886
Aug 5, 202416.5816.5814.9115.4315.43-10.03%15,544
Aug 2, 202418.0818.2916.6517.1517.15-6.28%1,914
Aug 1, 202420.3521.0818.0018.3018.30-13.39%23,611
Jul 31, 202420.9121.6019.6321.1321.130.09%9,292
Jul 30, 202421.7422.7720.5121.1121.111.25%25,624
Jul 29, 202419.6620.8519.6620.8520.857.36%9,700
Jul 26, 202418.0919.4217.7519.4219.429.47%19,723
Jul 25, 202417.5018.1516.9217.7417.740.68%14,351
Jul 24, 202417.4818.0516.7217.6217.621.21%16,511
Jul 23, 202416.1017.4916.1017.4117.412.29%9,452
Jul 22, 202416.6017.4216.4617.0217.024.48%6,164
Jul 19, 202416.1416.4015.3416.2916.290.56%25,811
Jul 18, 202416.5717.0115.9816.2016.20-4.03%15,853
Jul 17, 202417.3017.9316.6016.8816.88-1.11%65,218
Jul 16, 202416.3217.2515.5217.0717.074.09%26,670
Jul 15, 202416.4916.4915.1916.4016.401.05%5,889
Jul 12, 202415.6616.4115.2616.2316.231.37%17,572
Jul 11, 202414.9516.1914.9516.0116.019.21%4,946
Jul 10, 202413.8814.9913.8314.6614.664.34%9,867
Jul 9, 202414.5714.5713.8214.0514.05-2.50%16,199
Jul 8, 202414.1014.6513.8414.4114.411.26%10,491
Jul 5, 202414.2214.3914.0314.2314.232.67%3,126
Jul 3, 202414.3614.5713.7813.8613.86-4.35%1,855
Jul 2, 202413.9114.9713.9114.4914.493.50%4,239