American Realty Investors Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 2, 2026	21.48	21.48	21.14	21.22	21.22	-0.98%	3,119
Jul 1, 2026	22.50	22.50	20.94	21.43	21.43	-3.77%	13,417
Jun 30, 2026	23.55	24.44	22.26	22.27	22.27	-4.99%	25,966
Jun 29, 2026	20.83	23.44	20.25	23.44	23.44	9.02%	53,703
Jun 26, 2026	16.11	21.50	15.33	21.50	21.50	34.12%	117,225
Jun 25, 2026	16.13	16.13	16.00	16.03	16.03	0.44%	1,372
Jun 24, 2026	15.83	16.96	15.83	15.96	15.96	-1.48%	5,646
Jun 23, 2026	16.40	16.40	16.20	16.20	16.20	-0.25%	1,145
Jun 22, 2026	15.98	16.24	15.64	16.24	16.24	1.50%	50,219
Jun 18, 2026	15.09	16.00	14.76	16.00	16.00	7.60%	8,867
Jun 17, 2026	14.85	14.87	14.85	14.87	14.87	-1.00%	1,203
Jun 16, 2026	14.70	15.02	14.70	15.02	15.02	2.60%	2,131
Jun 15, 2026	14.97	14.99	14.64	14.64	14.64	-1.81%	3,635
Jun 12, 2026	15.10	15.10	14.70	14.91	14.91	-2.17%	10,579
Jun 11, 2026	15.43	15.43	14.67	15.24	15.24	-0.20%	4,355
Jun 10, 2026	15.50	15.50	14.97	15.27	15.27	1.80%	10,166
Jun 9, 2026	14.83	15.50	14.71	15.00	15.00	5.63%	14,769
Jun 8, 2026	14.02	14.90	13.44	14.20	14.20	2.82%	47,266
Jun 5, 2026	14.24	14.24	13.81	13.81	13.81	-4.10%	1,042
Jun 4, 2026	14.58	14.75	14.40	14.40	14.40	-1.77%	4,176
Jun 3, 2026	15.00	15.00	14.66	14.66	14.66	-4.06%	2,806
Jun 2, 2026	14.92	15.56	14.92	15.28	15.28	1.66%	3,075
Jun 1, 2026	15.43	15.43	15.03	15.03	15.03	0.20%	1,270
May 29, 2026	15.00	15.47	15.00	15.00	15.00	0.33%	1,536
May 28, 2026	15.16	15.16	14.24	14.95	14.95	-2.22%	8,840
May 27, 2026	15.07	15.64	15.07	15.29	15.29	-8.44%	4,984
May 26, 2026	15.03	18.10	14.88	16.70	16.70	18.86%	65,300
May 22, 2026	14.48	14.48	14.05	14.05	14.05	-0.92%	1,176
May 21, 2026	13.77	14.89	13.70	14.18	14.18	1.36%	8,725
May 20, 2026	13.70	13.99	13.70	13.99	13.99	2.12%	1,889
May 19, 2026	13.66	13.80	13.66	13.70	13.70	-1.44%	2,003
May 18, 2026	13.24	13.99	13.10	13.90	13.90	4.83%	4,718
May 15, 2026	13.10	13.84	13.10	13.26	13.26	1.07%	1,876
May 14, 2026	12.92	13.20	12.92	13.12	13.12	0.69%	2,923
May 13, 2026	13.50	13.50	13.01	13.03	13.03	-0.46%	1,586
May 12, 2026	12.42	13.34	12.42	13.09	13.09	-6.10%	4,929
May 11, 2026	13.34	13.94	13.34	13.94	13.94	0.94%	3,027
May 8, 2026	13.45	13.81	13.45	13.81	13.81	2.22%	851
May 7, 2026	13.55	13.55	13.25	13.51	13.51	-0.73%	2,503
May 6, 2026	13.61	14.00	13.61	13.61	13.61	-	3,483
May 5, 2026	13.65	14.03	13.35	13.61	13.61	-1.38%	5,676
May 4, 2026	14.40	14.40	13.65	13.80	13.80	-5.28%	3,910
May 1, 2026	14.25	14.57	14.25	14.57	14.57	2.90%	469
Apr 30, 2026	14.16	14.16	14.16	14.16	14.16	2.98%	1,253
Apr 29, 2026	14.25	14.30	13.75	13.75	13.75	-4.98%	5,640
Apr 28, 2026	14.44	14.47	14.44	14.47	14.47	-	649
Apr 27, 2026	14.68	14.68	14.30	14.47	14.47	-0.21%	1,380
Apr 24, 2026	14.50	14.50	14.50	14.50	14.50	-	400
Apr 23, 2026	14.45	15.34	14.45	14.50	14.50	0.90%	725
Apr 22, 2026	14.25	14.37	14.25	14.37	14.37	-0.76%	959