American Realty Investors, Inc. (ARL)
NYSE: ARL · Real-Time Price · USD
14.06
-0.18 (-1.26%)
At close: Apr 16, 2026, 4:00 PM EDT
14.06
0.00 (0.00%)
After-hours: Apr 16, 2026, 7:00 PM EDT
American Realty Investors Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 16, 2026 | 14.41 | 14.52 | 13.97 | 14.44 | - | 1.37% | 279 |
| 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% | 6,421 |
| 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 | - | 4,706 |
| 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% | 1,096 |
| Mar 23, 2026 | 15.45 | 16.26 | 15.45 | 16.26 | 16.26 | 7.04% | 1,048 |
| Mar 20, 2026 | 15.15 | 16.03 | 14.56 | 15.19 | 15.19 | 0.86% | 17,583 |
| Mar 19, 2026 | 14.99 | 15.06 | 14.43 | 15.06 | 15.06 | 0.07% | 4,260 |
| Mar 18, 2026 | 15.05 | 15.05 | 15.05 | 15.05 | 15.05 | -1.89% | 1,226 |
| 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 |
| Mar 13, 2026 | 15.45 | 15.45 | 14.95 | 15.17 | 15.17 | -1.81% | 5,559 |
| Mar 12, 2026 | 16.00 | 17.06 | 15.00 | 15.45 | 15.45 | -4.81% | 2,601 |
| Mar 11, 2026 | 16.43 | 16.45 | 16.23 | 16.23 | 16.23 | -2.35% | 802 |
| Mar 10, 2026 | 17.13 | 17.13 | 16.50 | 16.62 | 16.62 | -3.93% | 3,740 |
| Mar 9, 2026 | 17.10 | 17.30 | 17.10 | 17.30 | 17.30 | 1.17% | 4,210 |
| Mar 6, 2026 | 17.10 | 17.61 | 17.10 | 17.10 | 17.10 | - | 7,591 |
| Mar 5, 2026 | 17.29 | 17.29 | 17.10 | 17.10 | 17.10 | -3.06% | 656 |
| Mar 4, 2026 | 17.16 | 17.64 | 17.11 | 17.64 | 17.64 | 3.16% | 1,942 |
| Mar 3, 2026 | 17.12 | 17.13 | 17.10 | 17.10 | 17.10 | -1.21% | 3,618 |
| Mar 2, 2026 | 17.24 | 17.70 | 17.12 | 17.31 | 17.31 | 1.23% | 3,655 |
| Feb 27, 2026 | 17.13 | 17.35 | 17.10 | 17.10 | 17.10 | -2.56% | 1,631 |
| Feb 26, 2026 | 17.44 | 17.83 | 17.30 | 17.55 | 17.55 | -0.23% | 4,424 |
| Feb 25, 2026 | 17.63 | 17.95 | 17.20 | 17.59 | 17.59 | 1.15% | 16,712 |
| Feb 24, 2026 | 17.10 | 17.39 | 17.10 | 17.39 | 17.39 | 1.70% | 5,988 |
| Feb 23, 2026 | 17.13 | 17.13 | 17.10 | 17.10 | 17.10 | -1.16% | 2,125 |
| Feb 20, 2026 | 17.10 | 17.65 | 17.10 | 17.30 | 17.30 | 1.17% | 1,137 |
| Feb 19, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | -0.29% | 993 |
| Feb 18, 2026 | 17.15 | 17.15 | 17.15 | 17.15 | 17.15 | - | 852 |
| Feb 17, 2026 | 17.20 | 18.00 | 17.15 | 17.15 | 17.15 | - | 2,020 |
| Feb 13, 2026 | 17.15 | 17.15 | 17.15 | 17.15 | 17.15 | -3.38% | 491 |
| Feb 12, 2026 | 17.50 | 17.75 | 17.50 | 17.75 | 17.75 | - | 543 |
| Feb 11, 2026 | 18.00 | 18.00 | 17.75 | 17.75 | 17.75 | 1.43% | 983 |
| Feb 10, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - | 1,102 |
| Feb 9, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - | 513 |
| Feb 6, 2026 | 17.37 | 17.50 | 17.37 | 17.50 | 17.50 | 0.63% | 1,707 |
| Feb 5, 2026 | 17.39 | 17.39 | 17.30 | 17.39 | 17.39 | -2.63% | 1,352 |
| Feb 4, 2026 | 18.12 | 18.12 | 17.10 | 17.86 | 17.86 | -0.17% | 1,080 |