American Realty Investors, Inc. (ARL)
NYSE: ARL · Real-Time Price · USD
16.77
+0.54 (3.33%)
At close: Oct 15, 2026, 4:00 PM EDT
16.53
-0.24 (-1.43%)
After-hours: Oct 15, 2026, 7:30 PM EDT
American Realty Investors Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 16.60 | 16.77 | 16.53 | 16.77 | 16.77 | 3.33% | 1,228 |
| Oct 14, 2026 | 17.96 | 17.96 | 16.23 | 16.23 | 16.23 | -7.31% | 4,253 |
| Oct 13, 2026 | 19.20 | 19.20 | 17.51 | 17.51 | 17.51 | -9.04% | 9,117 |
| Oct 12, 2026 | 17.21 | 19.25 | 17.21 | 19.25 | 19.25 | 17.02% | 3,726 |
| Oct 9, 2026 | 16.13 | 16.45 | 16.13 | 16.45 | 16.45 | 5.45% | 1,345 |
| Oct 8, 2026 | 14.92 | 15.60 | 14.92 | 15.60 | 15.60 | -1.20% | 1,647 |
| Oct 7, 2026 | 15.79 | 15.79 | 15.79 | 15.79 | 15.79 | -0.38% | 1,453 |
| Oct 6, 2026 | 16.11 | 16.11 | 15.23 | 15.85 | 15.85 | 0.51% | 8,353 |
| Oct 5, 2026 | 15.80 | 15.80 | 15.04 | 15.77 | 15.77 | -1.68% | 4,104 |
| Oct 2, 2026 | 17.05 | 17.05 | 16.04 | 16.04 | 16.04 | -4.07% | 2,970 |
| Oct 1, 2026 | 16.72 | 16.72 | 16.72 | 16.72 | 16.72 | 3.21% | 622 |
| Sep 30, 2026 | 16.00 | 16.20 | 16.00 | 16.20 | 16.20 | -2.59% | 1,759 |
| Sep 29, 2026 | 15.53 | 16.92 | 15.09 | 16.63 | 16.63 | 4.33% | 5,272 |
| Sep 28, 2026 | 15.41 | 15.94 | 15.10 | 15.94 | 15.94 | -1.67% | 2,368 |
| Sep 25, 2026 | 15.91 | 16.65 | 15.91 | 16.21 | 16.21 | 2.99% | 2,194 |
| Sep 24, 2026 | 15.15 | 15.74 | 15.15 | 15.74 | 15.74 | 9.61% | 1,855 |
| Sep 23, 2026 | 15.65 | 16.09 | 14.36 | 14.36 | 14.36 | -9.63% | 15,899 |
| Sep 22, 2026 | 15.35 | 15.99 | 15.35 | 15.89 | 15.89 | 2.25% | 3,502 |
| Sep 21, 2026 | 15.53 | 15.54 | 15.49 | 15.54 | 15.54 | -0.06% | 3,491 |
| Sep 18, 2026 | 16.29 | 16.29 | 15.55 | 15.55 | 15.55 | -6.66% | 5,399 |
| Sep 17, 2026 | 16.76 | 16.76 | 16.34 | 16.66 | 16.66 | 4.98% | 1,355 |
| Sep 16, 2026 | 15.90 | 16.95 | 15.54 | 15.87 | 15.87 | -1.24% | 19,603 |
| Sep 15, 2026 | 16.07 | 16.07 | 16.07 | 16.07 | 16.07 | -0.06% | 1,463 |
| Sep 14, 2026 | 16.08 | 16.08 | 16.08 | 16.08 | 16.08 | - | 586 |
| Sep 11, 2026 | 16.08 | 16.08 | 16.08 | 16.08 | 16.08 | 2.10% | 607 |
| Sep 10, 2026 | 15.49 | 15.75 | 15.49 | 15.75 | 15.75 | 1.48% | 993 |
| Sep 9, 2026 | 15.49 | 15.52 | 15.49 | 15.52 | 15.52 | 3.95% | 1,888 |
| Sep 8, 2026 | 15.50 | 16.25 | 14.93 | 14.93 | 14.93 | -4.29% | 17,213 |
| 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 |