American Realty Investors Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 21, 2026	14.48	14.48	14.48	14.48	14.48	5.08%	480
Apr 20, 2026	14.60	14.60	13.05	13.78	13.78	-2.55%	15,947
Apr 17, 2026	14.14	14.14	14.14	14.14	14.14	0.57%	984
Apr 16, 2026	14.06	14.06	14.06	14.06	14.06	-1.26%	480
Apr 15, 2026	14.19	14.39	14.01	14.24	14.24	0.35%	4,687
Apr 14, 2026	14.00	14.19	14.00	14.19	14.19	1.28%	1,179
Apr 13, 2026	13.73	14.01	13.73	14.01	14.01	-0.64%	1,104
Apr 10, 2026	14.35	14.35	14.10	14.10	14.10	-5.62%	2,196
Apr 9, 2026	14.94	14.94	14.94	14.94	14.94	-1.58%	680
Apr 8, 2026	15.28	15.88	14.31	15.18	15.18	2.29%	5,170
Apr 7, 2026	14.15	15.16	14.15	14.84	14.84	1.85%	6,422
Apr 6, 2026	14.61	14.61	14.57	14.57	14.57	-1.02%	744
Apr 2, 2026	14.72	14.72	14.72	14.72	14.72	-3.22%	628
Apr 1, 2026	15.30	15.30	15.21	15.21	15.21	-1.55%	1,441
Mar 31, 2026	15.45	15.45	15.45	15.45	15.45	1.11%	677
Mar 30, 2026	15.28	15.28	15.28	15.28	15.28	-	934
Mar 27, 2026	15.06	15.62	15.06	15.28	15.28	-	4,707
Mar 26, 2026	14.80	15.28	14.80	15.28	15.28	-4.80%	347
Mar 25, 2026	15.83	16.05	15.83	16.05	16.05	3.02%	806
Mar 24, 2026	16.04	16.04	15.58	15.58	15.58	-4.18%	1,097
Mar 23, 2026	15.45	16.26	15.45	16.26	16.26	7.04%	1,054
Mar 20, 2026	15.15	16.03	14.56	15.19	15.19	0.86%	18,464
Mar 19, 2026	14.99	15.06	14.43	15.06	15.06	0.07%	4,339
Mar 18, 2026	15.05	15.05	15.05	15.05	15.05	-1.89%	1,228
Mar 17, 2026	14.87	15.34	14.87	15.34	15.34	1.19%	1,346
Mar 16, 2026	14.42	15.24	14.42	15.16	15.16	-0.07%	1,633