American Realty Investors, Inc. ARL
NYSE · Amerika Birleşik Devletleri · Finans
$16,72+0,52 (+%3,21)
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |