Skip to main content
American Realty Investors, Inc. (ARL)
NYSE: ARL · Real-Time Price · USD
15.33
-0.20 (-1.29%)
Dec 5, 2025, 4:00 PM EST - Market closed

American Realty Investors Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202515.3315.3315.3315.3315.33-1.29%574
Dec 4, 202515.5315.5315.5315.5315.53-2.82%471
Dec 3, 202515.0015.9815.0015.9815.984.17%1,309
Dec 2, 202515.3415.3415.3415.3415.34-2.54%578
Dec 1, 202516.7016.7015.7415.7415.74-846
Nov 28, 202515.7415.7415.7415.7415.743.55%282
Nov 26, 202515.2015.2015.2015.2015.20-3.18%962
Nov 25, 202515.7015.7015.7015.7015.702.01%866
Nov 24, 202515.3915.3915.3915.3915.39-5.00%3,760
Nov 21, 202515.3216.2015.0916.2016.208.36%1,944
Nov 20, 202515.0015.0014.9514.9514.95-0.33%2,233
Nov 19, 202515.0015.0015.0015.0015.00-3.54%655
Nov 18, 202515.0815.5515.0015.5515.552.98%1,883
Nov 17, 202515.1015.2715.0615.1015.10-4.25%9,705
Nov 14, 202515.0515.7715.0515.7715.77-0.38%983
Nov 13, 202515.7315.8315.7315.8315.83-1.00%589
Nov 12, 202516.0616.9315.7415.9915.99-3.50%2,373
Nov 11, 202517.0017.0016.5716.5716.571.97%514
Nov 10, 202516.0016.3016.0016.2516.25-1.81%2,483
Nov 7, 202516.5516.5516.5516.5516.55-0.18%780
Nov 6, 202516.5816.5816.5816.5816.58-2.30%1,365
Nov 5, 202516.0516.9715.6816.9716.978.37%4,559
Nov 4, 202516.0116.0115.6615.6615.66-1.26%864
Nov 3, 202515.9015.9015.8615.8615.860.70%664
Oct 31, 202515.7515.7515.7515.7515.750.19%507
Oct 30, 202515.7515.7515.6115.7215.723.08%490
Oct 29, 202515.2515.2515.2515.2515.25-3.05%1,017
Oct 28, 202515.8016.1015.7315.7315.73-3.08%791
Oct 27, 202515.1416.8915.1416.2316.235.32%3,670
Oct 24, 202515.0815.4115.0815.4115.412.32%296
Oct 23, 202515.0615.0615.0615.0615.06-3.83%657
Oct 22, 202515.3015.6615.3015.6615.661.69%1,088
Oct 21, 202515.4015.4015.4015.4015.40-0.06%531
Oct 20, 202515.3915.4115.3915.4115.41-0.19%1,092
Oct 17, 202515.4415.4415.4015.4415.442.12%863
Oct 16, 202515.5115.5115.1215.1215.12-749
Oct 15, 202515.1215.1215.1215.1215.12-1.11%448
Oct 14, 202515.2815.4215.2015.2915.29-1.55%1,435
Oct 13, 202515.6115.6114.5515.5315.532.04%2,333
Oct 10, 202515.6915.6915.2215.2215.22-4.58%1,388
Oct 9, 202516.1716.1715.9515.9515.95-5.34%429
Oct 8, 202515.6316.8515.6316.8516.856.98%3,159
Oct 7, 202515.7515.7515.7515.7515.75-3.61%344
Oct 6, 202516.3416.3416.3416.3416.347.43%1,445
Oct 3, 202516.1816.1815.2115.2115.21-4.70%515
Oct 2, 202516.5016.5015.2015.9615.96-2.33%2,359
Oct 1, 202516.3416.3416.3416.3416.34-2.33%332
Sep 30, 202516.7316.7316.7316.7316.734.37%532
Sep 29, 202516.0316.0316.0316.0316.03-2.67%597
Sep 26, 202516.4716.4716.4716.4716.470.24%736
Sep 25, 202516.4316.4316.4316.4316.43-502
Sep 24, 202516.4316.4316.4316.4316.43-361
Sep 23, 202516.7916.7916.4316.4316.43-3.35%970
Sep 22, 202517.0017.0017.0017.0017.003.53%1,189
Sep 19, 202516.7916.7916.4216.4216.42-1.79%3,745
Sep 18, 202516.7216.7216.7216.7216.723.47%1,082
Sep 17, 202516.4416.4416.1616.1616.16-1.64%1,052
Sep 16, 202515.9617.0015.9616.4316.43-1.32%1,614
Sep 15, 202516.1816.7016.1816.6516.655.05%2,965
Sep 12, 202515.8515.8515.8515.8515.85-5.65%1,571
Sep 11, 202516.8016.8016.8016.8016.803.26%1,484
Sep 10, 202516.9516.9516.2716.2716.271.69%1,430
Sep 9, 202516.0016.0016.0016.0016.00-0.50%3,234
Sep 8, 202516.0816.0816.0816.0816.081.39%584
Sep 5, 202515.8615.8615.8615.8615.86-1,149
Sep 4, 202515.5615.8615.5615.8615.861.86%951
Sep 3, 202516.3216.3215.5715.5715.572.98%4,319
Sep 2, 202515.1215.1215.1215.1215.12-1.18%805
Aug 29, 202515.3015.3015.3015.3015.300.59%475
Aug 28, 202515.2115.2115.2115.2115.21-1.43%1,260
Aug 27, 202515.4315.4315.4315.4315.43-1.28%1,056
Aug 26, 202515.6315.6315.6315.6315.632.49%881
Aug 25, 202515.2315.2515.2315.2515.25-0.13%631
Aug 22, 202515.2515.4015.0715.2715.275.82%8,361
Aug 21, 202514.7914.7914.4314.4314.43-0.21%1,408
Aug 20, 202514.4614.4614.4614.4614.461.40%670
Aug 19, 202514.1014.4514.1014.2614.261.13%528
Aug 18, 202514.5914.9914.1014.1014.10-3.69%2,342
Aug 15, 202514.6614.6614.5014.6414.641.67%1,212
Aug 14, 202514.3614.7214.3614.4014.40-1.71%1,959
Aug 13, 202514.1714.6514.1614.6514.657.17%3,120
Aug 12, 202513.0014.1113.0013.6713.67-0.22%2,157
Aug 11, 202513.0013.9012.6413.7013.705.79%4,696
Aug 8, 202513.5013.5012.9512.9512.95-2,322
Aug 7, 202513.7013.7012.5912.9512.951.09%3,413
Aug 6, 202513.3313.4612.7412.8112.81-1.61%6,704
Aug 5, 202512.7013.6012.7013.0213.021.24%1,845
Aug 4, 202513.4013.4012.8612.8612.861.26%1,806
Aug 1, 202512.6013.0712.6012.7012.701.20%6,211
Jul 31, 202512.9513.5212.5512.5512.55-3.09%4,220
Jul 30, 202513.5013.9212.9512.9512.95-2.19%7,203
Jul 29, 202513.2413.8013.2413.2413.242.24%2,302
Jul 28, 202513.2613.2612.9512.9512.950.31%1,549
Jul 25, 202513.9014.3812.9012.9112.91-3,566
Jul 24, 202513.5813.5812.9112.9112.91-0.08%2,188
Jul 23, 202513.2113.4312.8912.9212.92-1.07%16,818
Jul 22, 202513.5913.5913.0613.0613.060.31%5,747
Jul 21, 202512.7913.1812.7013.0213.023.99%3,069
Jul 18, 202512.7413.2212.5212.5212.52-0.48%7,079
Jul 17, 202513.4014.2412.5812.5812.58-6.26%12,812