American Realty Investors, Inc. ARL
NYSE · United States · Finance
$16.72+0.52 (+3.21%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |