American Realty Investors Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 27, 2026	14.79	15.37	14.79	14.79	-	-	15
Jul 24, 2026	14.96	15.30	14.55	14.79	14.79	0.34%	26,857
Jul 23, 2026	14.70	15.35	14.70	14.74	14.74	0.27%	11,780
Jul 22, 2026	15.37	15.37	14.70	14.70	14.70	-3.48%	14,103
Jul 21, 2026	15.46	15.80	14.49	15.23	15.23	-2.18%	18,496
Jul 20, 2026	16.04	16.41	15.35	15.57	15.57	-1.95%	33,834
Jul 17, 2026	17.01	17.01	15.86	15.88	15.88	-8.58%	11,739
Jul 16, 2026	18.68	18.68	17.37	17.37	17.37	-5.44%	10,842
Jul 15, 2026	19.05	19.08	18.37	18.37	18.37	1.21%	3,234
Jul 14, 2026	19.32	19.32	18.15	18.15	18.15	-6.68%	18,452
Jul 13, 2026	20.41	20.41	19.45	19.45	19.45	-6.40%	5,876
Jul 10, 2026	21.81	21.91	20.71	20.78	20.78	-3.35%	27,842
Jul 9, 2026	21.60	22.08	21.23	21.50	21.50	0.33%	90,610
Jul 8, 2026	21.06	21.47	21.06	21.43	21.43	3.28%	12,181
Jul 7, 2026	20.69	20.85	20.69	20.75	20.75	0.29%	3,413
Jul 6, 2026	21.00	21.61	20.69	20.69	20.69	-2.50%	10,111
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