American Realty Investors, Inc. (ARL)
NYSE: ARL · Real-Time Price · USD
15.60
-1.16 (-6.92%)
At close: Sep 4, 2026, 4:00 PM EDT
15.49
-0.11 (-0.70%)
After-hours: Sep 4, 2026, 7:00 PM EDT
American Realty Investors Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 16.56 | 16.98 | 15.49 | 15.60 | 15.60 | -6.92% | 4,088 |
| Sep 3, 2026 | 16.10 | 16.80 | 15.80 | 16.76 | 16.76 | 5.08% | 7,141 |
| Sep 2, 2026 | 15.03 | 16.10 | 15.03 | 15.95 | 15.95 | 5.98% | 2,045 |
| Sep 1, 2026 | 15.05 | 15.05 | 15.05 | 15.05 | 15.05 | 0.33% | 721 |
| Aug 31, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | 925 |
| Aug 28, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | 967 |
| Aug 27, 2026 | 15.10 | 15.35 | 15.00 | 15.00 | 15.00 | 0.20% | 3,284 |
| Aug 26, 2026 | 14.97 | 14.97 | 14.97 | 14.97 | 14.97 | -2.35% | 718 |
| Aug 25, 2026 | 15.38 | 15.57 | 15.33 | 15.33 | 15.33 | -0.33% | 755 |
| Aug 24, 2026 | 15.38 | 15.38 | 15.38 | 15.38 | 15.38 | 1.12% | 680 |
| Aug 21, 2026 | 15.29 | 15.29 | 15.21 | 15.21 | 15.21 | -0.13% | 898 |
| Aug 20, 2026 | 15.42 | 15.91 | 15.23 | 15.23 | 15.23 | -2.62% | 2,864 |
| Aug 19, 2026 | 14.95 | 15.88 | 14.95 | 15.64 | 15.64 | 4.90% | 3,808 |
| Aug 18, 2026 | 14.54 | 14.95 | 14.50 | 14.91 | 14.91 | 2.47% | 2,470 |
| Aug 17, 2026 | 15.05 | 15.90 | 14.55 | 14.55 | 14.55 | -3.00% | 27,787 |
| Aug 14, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | -1.70% | 1,439 |
| Aug 13, 2026 | 14.80 | 15.29 | 14.70 | 15.26 | 15.26 | 1.60% | 14,265 |
| Aug 12, 2026 | 15.02 | 15.02 | 15.02 | 15.02 | 15.02 | -1.25% | 1,595 |
| Aug 11, 2026 | 15.20 | 15.64 | 15.17 | 15.21 | 15.21 | 0.93% | 3,016 |
| Aug 10, 2026 | 15.25 | 15.29 | 15.05 | 15.07 | 15.07 | -1.89% | 3,981 |
| Aug 7, 2026 | 15.00 | 15.59 | 15.00 | 15.36 | 15.36 | 2.47% | 1,528 |
| Aug 6, 2026 | 15.39 | 15.42 | 14.99 | 14.99 | 14.99 | - | 16,569 |
| Aug 5, 2026 | 15.60 | 15.81 | 14.99 | 14.99 | 14.99 | -3.54% | 6,636 |
| Aug 4, 2026 | 15.59 | 16.80 | 15.34 | 15.54 | 15.54 | -0.77% | 18,771 |
| Aug 3, 2026 | 15.90 | 16.01 | 15.57 | 15.66 | 15.66 | 2.89% | 12,060 |
| Jul 31, 2026 | 14.87 | 15.87 | 14.62 | 15.22 | 15.22 | 1.53% | 52,933 |
| Jul 30, 2026 | 15.37 | 15.48 | 14.99 | 14.99 | 14.99 | 2.04% | 9,090 |
| Jul 29, 2026 | 15.00 | 15.16 | 14.02 | 14.69 | 14.69 | -1.48% | 13,463 |
| Jul 28, 2026 | 15.00 | 15.26 | 14.91 | 14.91 | 14.91 | -0.60% | 6,544 |
| Jul 27, 2026 | 15.08 | 15.25 | 15.00 | 15.00 | 15.00 | 1.42% | 2,615 |
| 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 |