Skip to main content
American Realty Investors, Inc. (ARL)
NYSE: ARL · Real-Time Price · USD
17.30
+0.20 (1.17%)
At close: Mar 9, 2026, 4:00 PM EDT
17.30
0.00 (0.00%)
After-hours: Mar 9, 2026, 7:00 PM EDT

American Realty Investors Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202617.1017.3017.1017.3017.301.17%4,210
Mar 6, 202617.1017.6117.1017.1017.10-7,591
Mar 5, 202617.2917.2917.1017.1017.10-3.06%656
Mar 4, 202617.1617.6417.1117.6417.643.16%1,942
Mar 3, 202617.1217.1317.1017.1017.10-1.21%3,618
Mar 2, 202617.2417.7017.1217.3117.311.23%3,655
Feb 27, 202617.1317.3517.1017.1017.10-2.56%1,631
Feb 26, 202617.4417.8317.3017.5517.55-0.23%4,424
Feb 25, 202617.6317.9517.2017.5917.591.15%16,712
Feb 24, 202617.1017.3917.1017.3917.391.70%5,988
Feb 23, 202617.1317.1317.1017.1017.10-1.16%2,125
Feb 20, 202617.1017.6517.1017.3017.301.17%1,137
Feb 19, 202617.1017.1017.1017.1017.10-0.29%993
Feb 18, 202617.1517.1517.1517.1517.15-852
Feb 17, 202617.2018.0017.1517.1517.15-2,020
Feb 13, 202617.1517.1517.1517.1517.15-3.38%491
Feb 12, 202617.5017.7517.5017.7517.75-543
Feb 11, 202618.0018.0017.7517.7517.751.43%983
Feb 10, 202617.5017.5017.5017.5017.50-1,102
Feb 9, 202617.5017.5017.5017.5017.50-513
Feb 6, 202617.3717.5017.3717.5017.500.63%1,707
Feb 5, 202617.3917.3917.3017.3917.39-2.63%1,352
Feb 4, 202618.1218.1217.1017.8617.86-0.17%1,080
Feb 3, 202617.8917.8917.8917.8917.890.11%333
Feb 2, 202618.4520.0017.2517.8717.873.71%10,532
Jan 30, 202618.0318.5517.2117.2317.23-3.53%4,716
Jan 29, 202617.6518.1417.6517.8617.864.44%3,080
Jan 28, 202616.1117.1016.1117.1017.10-1,752
Jan 27, 202616.0117.1016.0117.1017.101.18%5,832
Jan 26, 202616.9016.9016.9016.9016.901.44%415
Jan 23, 202616.6616.6616.6616.6616.66-2.86%555
Jan 22, 202617.2017.2016.6617.1517.15-1.27%724
Jan 21, 202617.3717.3717.3717.3717.377.02%830
Jan 20, 202616.5317.1316.2316.2316.23-1,303
Jan 16, 202616.2316.2315.9216.2316.23-0.55%1,033
Jan 15, 202616.4016.4016.3216.3216.322.51%984
Jan 14, 202616.3916.3915.9215.9215.92-926
Jan 13, 202616.1016.1015.9215.9215.92-0.87%766
Jan 12, 202616.0616.0616.0616.0616.061.39%248
Jan 9, 202616.1216.1215.8415.8415.84-1,596
Jan 8, 202615.7616.6815.6515.8415.840.96%10,628
Jan 7, 202615.6915.6915.6915.6915.69-3.21%673
Jan 6, 202616.0916.7016.0616.2116.211.12%4,289
Jan 5, 202616.3216.3216.0316.0316.03-1.29%880
Jan 2, 202616.2816.3016.2416.2416.241.12%1,573
Dec 31, 202516.0016.4916.0016.0616.06-0.06%1,746
Dec 30, 202516.6216.6915.9216.0716.07-3.77%2,557
Dec 29, 202516.2916.7016.0016.7016.704.51%1,088
Dec 24, 202515.9815.9815.9815.9815.98-433
Dec 23, 202515.9815.9815.9815.9815.98-1.66%696
Dec 22, 202516.1116.2516.1116.2516.25-950
Dec 19, 202516.2816.2816.2516.2516.25-0.12%2,318
Dec 18, 202516.6016.6015.4516.2716.27-0.67%2,139
Dec 17, 202516.0016.3816.0016.3816.380.74%1,288
Dec 16, 202515.7716.2615.4816.2616.260.99%4,625
Dec 15, 202515.9416.5015.9416.1016.105.23%2,375
Dec 12, 202515.3015.3015.3015.3015.30-3.29%605
Dec 11, 202515.2915.8215.2915.8215.823.67%1,640
Dec 10, 202515.2615.2615.2615.2615.26-0.46%1,665
Dec 9, 202515.3315.3315.3315.3315.33-1,289
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, 202516.7016.7015.7415.7415.74-848
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