Skip to main content
American Realty Investors, Inc. (ARL)
NYSE: ARL · Real-Time Price · USD
14.47
0.00 (0.00%)
At close: Apr 28, 2026, 4:00 PM EDT
14.47
0.00 (0.00%)
After-hours: Apr 28, 2026, 4:10 PM EDT

American Realty Investors Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202614.5014.7314.2014.44--0.24%436
Apr 27, 202614.6814.6814.3014.4714.47-0.21%1,380
Apr 24, 202614.5014.5014.5014.5014.50-400
Apr 23, 202614.4515.3414.4514.5014.500.90%724
Apr 22, 202614.2514.3714.2514.3714.37-0.76%957
Apr 21, 202614.4814.4814.4814.4814.485.08%478
Apr 20, 202614.6014.6013.0513.7813.78-2.55%15,947
Apr 17, 202614.1414.1414.1414.1414.140.57%984
Apr 16, 202614.0614.0614.0614.0614.06-1.26%480
Apr 15, 202614.1914.3914.0114.2414.240.35%4,687
Apr 14, 202614.0014.1914.0014.1914.191.28%1,179
Apr 13, 202613.7314.0113.7314.0114.01-0.64%1,104
Apr 10, 202614.3514.3514.1014.1014.10-5.62%2,196
Apr 9, 202614.9414.9414.9414.9414.94-1.58%680
Apr 8, 202615.2815.8814.3115.1815.182.29%5,170
Apr 7, 202614.1515.1614.1514.8414.841.85%6,421
Apr 6, 202614.6114.6114.5714.5714.57-1.02%744
Apr 2, 202614.7214.7214.7214.7214.72-3.22%628
Apr 1, 202615.3015.3015.2115.2115.21-1.55%1,441
Mar 31, 202615.4515.4515.4515.4515.451.11%677
Mar 30, 202615.2815.2815.2815.2815.28-934
Mar 27, 202615.0615.6215.0615.2815.28-4,706
Mar 26, 202614.8015.2814.8015.2815.28-4.80%347
Mar 25, 202615.8316.0515.8316.0516.053.02%806
Mar 24, 202616.0416.0415.5815.5815.58-4.18%1,096
Mar 23, 202615.4516.2615.4516.2616.267.04%1,048
Mar 20, 202615.1516.0314.5615.1915.190.86%17,583
Mar 19, 202614.9915.0614.4315.0615.060.07%4,260
Mar 18, 202615.0515.0515.0515.0515.05-1.89%1,226
Mar 17, 202614.8715.3414.8715.3415.341.19%1,346
Mar 16, 202614.4215.2414.4215.1615.16-0.07%1,633
Mar 13, 202615.4515.4514.9515.1715.17-1.81%5,559
Mar 12, 202616.0017.0615.0015.4515.45-4.81%2,601
Mar 11, 202616.4316.4516.2316.2316.23-2.35%802
Mar 10, 202617.1317.1316.5016.6216.62-3.93%3,740
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