Skip to main content
logo
American Realty Investors, Inc. (ARL)
NYSE: ARL · Real-Time Price · USD
22.00
+0.54 (2.52%)
Nov 5, 2026, 10:45 AM EST - Market open

American Realty Investors Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 5, 202621.5921.5920.7722.0022.002.52%170
Nov 4, 202619.3921.4619.3921.4621.4610.33%4,476
Nov 3, 202619.0019.5219.0019.4519.451.83%3,180
Nov 2, 202618.7619.1218.5919.1019.103.52%3,058
Oct 30, 202617.7518.4517.7518.4518.453.13%3,597
Oct 29, 202617.2517.9017.2517.8917.892.17%2,312
Oct 28, 202617.5117.5117.5117.5117.514.60%1,072
Oct 27, 202616.6916.7416.6916.7416.745.35%1,619
Oct 26, 202616.2216.6215.8515.8915.89-2.52%11,200
Oct 23, 202616.2216.3016.2216.3016.30-0.67%1,898
Oct 22, 202616.4116.4116.4116.4116.414.86%582
Oct 21, 202615.6515.6515.6515.6515.65-5.27%960
Oct 20, 202616.8217.1616.5216.5216.525.02%5,183
Oct 19, 202615.7315.7315.7315.7315.73-5.01%930
Oct 16, 202616.7716.7716.5616.5616.56-1.25%728
Oct 15, 202616.6016.7716.5316.7716.773.33%1,228
Oct 14, 202617.9617.9616.2316.2316.23-7.31%4,253
Oct 13, 202619.2019.2017.5117.5117.51-9.04%9,117
Oct 12, 202617.2119.2517.2119.2519.2517.02%3,726
Oct 9, 202616.1316.4516.1316.4516.455.45%1,345
Oct 8, 202614.9215.6014.9215.6015.60-1.20%1,647
Oct 7, 202615.7915.7915.7915.7915.79-0.38%1,453
Oct 6, 202616.1116.1115.2315.8515.850.51%8,353
Oct 5, 202615.8015.8015.0415.7715.77-1.68%4,104
Oct 2, 202617.0517.0516.0416.0416.04-4.07%2,970
Oct 1, 202616.7216.7216.7216.7216.723.21%622
Sep 30, 202616.0016.2016.0016.2016.20-2.59%1,759
Sep 29, 202615.5316.9215.0916.6316.634.33%5,272
Sep 28, 202615.4115.9415.1015.9415.94-1.67%2,368
Sep 25, 202615.9116.6515.9116.2116.212.99%2,194
Sep 24, 202615.1515.7415.1515.7415.749.61%1,855
Sep 23, 202615.6516.0914.3614.3614.36-9.63%15,899
Sep 22, 202615.3515.9915.3515.8915.892.25%3,502
Sep 21, 202615.5315.5415.4915.5415.54-0.06%3,491
Sep 18, 202616.2916.2915.5515.5515.55-6.66%5,399
Sep 17, 202616.7616.7616.3416.6616.664.98%1,355
Sep 16, 202615.9016.9515.5415.8715.87-1.24%19,603
Sep 15, 202616.0716.0716.0716.0716.07-0.06%1,463
Sep 14, 202616.0816.0816.0816.0816.08-586
Sep 11, 202616.0816.0816.0816.0816.082.10%607
Sep 10, 202615.4915.7515.4915.7515.751.48%993
Sep 9, 202615.4915.5215.4915.5215.523.95%1,888
Sep 8, 202615.5016.2514.9314.9314.93-4.29%17,213
Sep 4, 202616.5616.9815.4915.6015.60-6.92%4,088
Sep 3, 202616.1016.8015.8016.7616.765.08%7,141
Sep 2, 202615.0316.1015.0315.9515.955.98%2,045
Sep 1, 202615.0515.0515.0515.0515.050.33%721
Aug 31, 202615.0015.0015.0015.0015.00-925
Aug 28, 202615.0015.0015.0015.0015.00-967
Aug 27, 202615.1015.3515.0015.0015.000.20%3,284