American Realty Investors, Inc. ARL
NYSE · Vereinigte Staaten · Finanzen
$16,72+0,52 (+3,21 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $16,72 | +3,21 % | $16,72 | $16,72 | $16,72 | 600 |
| 2026-09-30 | $16,20 | -2,59 % | $16,00 | $16,20 | $16,00 | 1,80K |
| 2026-09-29 | $16,63 | +4,33 % | $15,53 | $16,92 | $15,09 | 5,30K |
| 2026-09-28 | $15,94 | -1,67 % | $15,41 | $15,94 | $15,10 | 2,40K |
| 2026-09-25 | $16,21 | +2,99 % | $15,91 | $16,65 | $15,91 | 2,20K |
| 2026-09-24 | $15,74 | +9,61 % | $15,15 | $15,74 | $15,15 | 1,90K |
| 2026-09-23 | $14,36 | -9,63 % | $15,65 | $16,09 | $14,36 | 15,90K |
| 2026-09-22 | $15,89 | +2,25 % | $15,35 | $15,99 | $15,35 | 11,20K |
| 2026-09-21 | $15,54 | -0,06 % | $15,53 | $15,54 | $15,49 | 11,20K |
| 2026-09-18 | $15,55 | -6,66 % | $16,29 | $16,29 | $15,55 | 11,20K |
| 2026-09-17 | $16,66 | +4,98 % | $16,76 | $16,76 | $16,34 | 3,70K |
| 2026-09-16 | $15,87 | -1,24 % | $15,90 | $16,95 | $15,54 | 20,40K |
| 2026-09-15 | $16,07 | -0,06 % | $16,07 | $16,07 | $16,07 | 1,80K |
| 2026-09-14 | $16,08 | 0,00 % | $16,08 | $16,08 | $16,08 | 700 |
| 2026-09-11 | $16,08 | +2,10 % | $16,08 | $16,08 | $16,08 | 700 |
| 2026-09-10 | $15,75 | +1,48 % | $15,49 | $15,75 | $15,49 | 1,00K |
| 2026-09-09 | $15,52 | +3,95 % | $15,49 | $15,52 | $15,49 | 1,90K |
| 2026-09-08 | $14,93 | -4,29 % | $15,50 | $16,25 | $14,93 | 17,20K |
| 2026-09-04 | $15,60 | -6,92 % | $16,56 | $16,98 | $15,49 | 4,10K |
| 2026-09-03 | $16,76 | +5,08 % | $16,10 | $16,80 | $15,80 | 7,10K |
| 2026-09-02 | $15,95 | +5,98 % | $15,03 | $16,10 | $15,03 | 2,00K |
| 2026-09-01 | $15,05 | +0,33 % | $15,05 | $15,05 | $15,05 | 700 |
| 2026-08-31 | $15,00 | 0,00 % | $15,00 | $15,00 | $15,00 | 900 |
| 2026-08-28 | $15,00 | 0,00 % | $15,00 | $15,00 | $15,00 | 1,00K |
| 2026-08-27 | $15,00 | +0,20 % | $15,10 | $15,35 | $15,00 | 3,30K |
| 2026-08-26 | $14,97 | -2,35 % | $14,97 | $14,97 | $14,97 | 700 |
| 2026-08-25 | $15,33 | -0,33 % | $15,38 | $15,57 | $15,33 | 800 |
| 2026-08-24 | $15,38 | +1,12 % | $15,38 | $15,38 | $15,38 | 700 |
| 2026-08-21 | $15,21 | -0,13 % | $15,29 | $15,29 | $15,21 | 900 |
| 2026-08-20 | $15,23 | -2,62 % | $15,42 | $15,91 | $15,23 | 2,90K |
| 2026-08-19 | $15,64 | +4,90 % | $14,95 | $15,88 | $14,95 | 3,80K |
| 2026-08-18 | $14,91 | +2,47 % | $14,54 | $14,95 | $14,50 | 2,50K |
| 2026-08-17 | $14,55 | -3,00 % | $15,05 | $15,90 | $14,55 | 27,80K |
| 2026-08-14 | $15,00 | -1,70 % | $15,00 | $15,00 | $15,00 | 1,40K |
| 2026-08-13 | $15,26 | +1,60 % | $14,80 | $15,29 | $14,70 | 14,30K |
| 2026-08-12 | $15,02 | -1,25 % | $15,02 | $15,02 | $15,02 | 1,60K |
| 2026-08-11 | $15,21 | +0,93 % | $15,20 | $15,64 | $15,17 | 3,00K |
| 2026-08-10 | $15,07 | -1,89 % | $15,25 | $15,29 | $15,05 | 4,00K |
| 2026-08-07 | $15,36 | +2,47 % | $15,00 | $15,59 | $15,00 | 1,50K |
| 2026-08-06 | $14,99 | 0,00 % | $15,39 | $15,42 | $14,99 | 16,60K |
| 2026-08-05 | $14,99 | -3,54 % | $15,60 | $15,81 | $14,99 | 6,60K |
| 2026-08-04 | $15,54 | -0,77 % | $15,59 | $16,80 | $15,34 | 18,80K |
| 2026-08-03 | $15,66 | +2,89 % | $15,90 | $16,01 | $15,57 | 12,10K |
| 2026-07-31 | $15,22 | +1,53 % | $14,87 | $15,87 | $14,62 | 52,90K |
| 2026-07-30 | $14,99 | +2,04 % | $15,37 | $15,48 | $14,99 | 9,10K |
| 2026-07-29 | $14,69 | -1,48 % | $15,00 | $15,16 | $14,02 | 13,50K |
| 2026-07-28 | $14,91 | -0,60 % | $15,00 | $15,26 | $14,91 | 6,50K |
| 2026-07-27 | $15,00 | +1,42 % | $15,08 | $15,25 | $15,00 | 2,60K |
| 2026-07-24 | $14,79 | +0,34 % | $14,96 | $15,30 | $14,55 | 26,90K |
| 2026-07-23 | $14,74 | +0,27 % | $14,70 | $15,35 | $14,70 | 11,80K |
| 2026-07-22 | $14,70 | -3,48 % | $15,37 | $15,37 | $14,70 | 14,10K |
| 2026-07-21 | $15,23 | -2,18 % | $15,46 | $15,80 | $14,49 | 18,50K |
| 2026-07-20 | $15,57 | -1,95 % | $16,04 | $16,41 | $15,35 | 33,80K |
| 2026-07-17 | $15,88 | -8,58 % | $17,01 | $17,01 | $15,86 | 11,70K |
| 2026-07-16 | $17,37 | -5,44 % | $18,68 | $18,68 | $17,37 | 10,80K |
| 2026-07-15 | $18,37 | +1,21 % | $19,05 | $19,08 | $18,37 | 3,20K |
| 2026-07-14 | $18,15 | -6,68 % | $19,32 | $19,32 | $18,15 | 18,50K |
| 2026-07-13 | $19,45 | -6,40 % | $20,41 | $20,41 | $19,45 | 5,90K |
| 2026-07-10 | $20,78 | -3,35 % | $21,81 | $21,91 | $20,71 | 27,80K |
| 2026-07-09 | $21,50 | +0,33 % | $21,60 | $22,08 | $21,23 | 90,60K |
| 2026-07-08 | $21,43 | +3,28 % | $21,06 | $21,47 | $21,06 | 12,20K |
| 2026-07-07 | $20,75 | +0,29 % | $20,69 | $20,85 | $20,69 | 3,40K |
| 2026-07-06 | $20,69 | -2,50 % | $21,00 | $21,61 | $20,69 | 10,10K |
| 2026-07-02 | $21,22 | -0,98 % | $21,48 | $21,48 | $21,14 | 3,10K |
| 2026-07-01 | $21,43 | -3,77 % | $22,50 | $22,50 | $20,94 | 13,40K |
| 2026-06-30 | $22,27 | -4,99 % | $23,55 | $24,44 | $22,26 | 26,00K |
| 2026-06-29 | $23,44 | +9,02 % | $20,83 | $23,44 | $20,25 | 54,30K |
| 2026-06-26 | $21,50 | +34,12 % | $16,11 | $21,50 | $15,33 | 136,90K |
| 2026-06-25 | $16,03 | +0,44 % | $16,13 | $16,13 | $16,00 | 1,40K |
| 2026-06-24 | $15,96 | -1,48 % | $15,82 | $16,96 | $15,82 | 5,60K |
| 2026-06-23 | $16,20 | -0,25 % | $16,40 | $16,40 | $16,20 | 1,10K |
| 2026-06-22 | $16,24 | +1,50 % | $15,98 | $16,24 | $15,64 | 50,20K |
| 2026-06-18 | $16,00 | +7,60 % | $15,09 | $16,00 | $14,76 | 8,90K |
| 2026-06-17 | $14,87 | -1,00 % | $14,85 | $14,87 | $14,85 | 1,20K |
| 2026-06-16 | $15,02 | +2,60 % | $14,70 | $15,02 | $14,70 | 2,10K |
| 2026-06-15 | $14,64 | -1,81 % | $14,97 | $14,99 | $14,64 | 3,60K |
| 2026-06-12 | $14,91 | -2,17 % | $15,10 | $15,10 | $14,70 | 10,60K |
| 2026-06-11 | $15,24 | -0,20 % | $15,43 | $15,43 | $14,67 | 4,40K |
| 2026-06-10 | $15,27 | +1,80 % | $15,50 | $15,50 | $14,97 | 10,20K |
| 2026-06-09 | $15,00 | +5,63 % | $14,83 | $15,50 | $14,71 | 14,80K |
| 2026-06-08 | $14,20 | +2,82 % | $14,02 | $14,90 | $13,44 | 47,30K |
| 2026-06-05 | $13,81 | -4,10 % | $14,24 | $14,24 | $13,81 | 1,00K |
| 2026-06-04 | $14,40 | -1,77 % | $14,58 | $14,75 | $14,40 | 4,20K |
| 2026-06-03 | $14,66 | -4,06 % | $15,00 | $15,00 | $14,66 | 2,80K |
| 2026-06-02 | $15,28 | +1,66 % | $14,92 | $15,56 | $14,92 | 3,10K |
| 2026-06-01 | $15,03 | +0,20 % | $15,43 | $15,43 | $15,03 | 1,30K |
| 2026-05-29 | $15,00 | +0,33 % | $15,00 | $15,47 | $15,00 | 1,50K |
| 2026-05-28 | $14,95 | -2,22 % | $15,16 | $15,16 | $14,24 | 8,80K |
| 2026-05-27 | $15,29 | -8,44 % | $15,07 | $15,64 | $15,07 | 5,00K |
| 2026-05-26 | $16,70 | +18,86 % | $15,03 | $18,10 | $14,88 | 65,40K |