Skip to main content
logo
American Realty Investors, Inc. (ARL)
NYSE: ARL · Real-Time Price · USD
13.61
0.00 (0.00%)
May 6, 2026, 4:00 PM EDT - Market closed

American Realty Investors Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 6, 202613.6114.0013.6113.6113.61-3,483
May 5, 202613.6514.0313.3513.6113.61-1.38%5,675
May 4, 202614.4014.4013.6513.8013.80-5.28%3,910
May 1, 202614.2514.5714.2514.5714.572.90%469
Apr 30, 202614.1614.1614.1614.1614.162.98%1,253
Apr 29, 202614.2514.3013.7513.7513.75-4.98%5,640
Apr 28, 202614.4414.4714.4414.4714.47-649
Apr 27, 202614.6814.6814.3014.4714.47-0.21%1,380
Apr 24, 202614.5014.5014.5014.5014.50-400
Apr 23, 202614.4515.3414.4514.5014.500.90%724
Apr 22, 202614.2514.3714.2514.3714.37-0.76%957
Apr 21, 202614.4814.4814.4814.4814.485.08%478
Apr 20, 202614.6014.6013.0513.7813.78-2.55%15,947
Apr 17, 202614.1414.1414.1414.1414.140.57%984
Apr 16, 202614.0614.0614.0614.0614.06-1.26%480
Apr 15, 202614.1914.3914.0114.2414.240.35%4,687
Apr 14, 202614.0014.1914.0014.1914.191.28%1,179
Apr 13, 202613.7314.0113.7314.0114.01-0.64%1,104
Apr 10, 202614.3514.3514.1014.1014.10-5.62%2,196
Apr 9, 202614.9414.9414.9414.9414.94-1.58%680
Apr 8, 202615.2815.8814.3115.1815.182.29%5,170
Apr 7, 202614.1515.1614.1514.8414.841.85%6,421
Apr 6, 202614.6114.6114.5714.5714.57-1.02%744
Apr 2, 202614.7214.7214.7214.7214.72-3.22%628
Apr 1, 202615.3015.3015.2115.2115.21-1.55%1,441
Mar 31, 202615.4515.4515.4515.4515.451.11%677
Mar 30, 202615.2815.2815.2815.2815.28-934
Mar 27, 202615.0615.6215.0615.2815.28-4,706
Mar 26, 202614.8015.2814.8015.2815.28-4.80%347
Mar 25, 202615.8316.0515.8316.0516.053.02%806
Mar 24, 202616.0416.0415.5815.5815.58-4.18%1,096
Mar 23, 202615.4516.2615.4516.2616.267.04%1,048
Mar 20, 202615.1516.0314.5615.1915.190.86%17,583
Mar 19, 202614.9915.0614.4315.0615.060.07%4,260
Mar 18, 202615.0515.0515.0515.0515.05-1.89%1,226
Mar 17, 202614.8715.3414.8715.3415.341.19%1,346
Mar 16, 202614.4215.2414.4215.1615.16-0.07%1,633
Mar 13, 202615.4515.4514.9515.1715.17-1.81%5,559
Mar 12, 202616.0017.0615.0015.4515.45-4.81%2,601
Mar 11, 202616.4316.4516.2316.2316.23-2.35%802
Mar 10, 202617.1317.1316.5016.6216.62-3.93%3,740
Mar 9, 202617.1017.3017.1017.3017.301.17%4,210
Mar 6, 202617.1017.6117.1017.1017.10-7,591
Mar 5, 202617.2917.2917.1017.1017.10-3.06%656
Mar 4, 202617.1617.6417.1117.6417.643.16%1,942
Mar 3, 202617.1217.1317.1017.1017.10-1.21%3,618
Mar 2, 202617.2417.7017.1217.3117.311.23%3,655
Feb 27, 202617.1317.3517.1017.1017.10-2.56%1,631
Feb 26, 202617.4417.8317.3017.5517.55-0.23%4,424
Feb 25, 202617.6317.9517.2017.5917.591.15%16,712