Skip to main content
American Realty Investors, Inc. (ARL)
NYSE: ARL · Real-Time Price · USD
21.50
+5.47 (34.12%)
At close: Jun 26, 2026, 4:00 PM EDT
19.90
-1.60 (-7.44%)
After-hours: Jun 26, 2026, 7:59 PM EDT

American Realty Investors Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202616.1121.5015.3321.5021.5034.12%117,225
Jun 25, 202616.1316.1316.0016.0316.030.44%1,372
Jun 24, 202615.8316.9615.8315.9615.96-1.48%5,646
Jun 23, 202616.4016.4016.2016.2016.20-0.25%1,145
Jun 22, 202615.9816.2415.6416.2416.241.50%50,219
Jun 18, 202615.0916.0014.7616.0016.007.60%8,867
Jun 17, 202614.8514.8714.8514.8714.87-1.00%1,203
Jun 16, 202614.7015.0214.7015.0215.022.60%2,131
Jun 15, 202614.9714.9914.6414.6414.64-1.81%3,635
Jun 12, 202615.1015.1014.7014.9114.91-2.17%10,579
Jun 11, 202615.4315.4314.6715.2415.24-0.20%4,355
Jun 10, 202615.5015.5014.9715.2715.271.80%10,166
Jun 9, 202614.8315.5014.7115.0015.005.63%14,769
Jun 8, 202614.0214.9013.4414.2014.202.82%47,266
Jun 5, 202614.2414.2413.8113.8113.81-4.10%1,042
Jun 4, 202614.5814.7514.4014.4014.40-1.77%4,176
Jun 3, 202615.0015.0014.6614.6614.66-4.06%2,806
Jun 2, 202614.9215.5614.9215.2815.281.66%3,075
Jun 1, 202615.4315.4315.0315.0315.030.20%1,270
May 29, 202615.0015.4715.0015.0015.000.33%1,536
May 28, 202615.1615.1614.2414.9514.95-2.22%8,840
May 27, 202615.0715.6415.0715.2915.29-8.44%4,984
May 26, 202615.0318.1014.8816.7016.7018.86%65,300
May 22, 202614.4814.4814.0514.0514.05-0.92%1,176
May 21, 202613.7714.8913.7014.1814.181.36%8,725
May 20, 202613.7013.9913.7013.9913.992.12%1,889
May 19, 202613.6613.8013.6613.7013.70-1.44%2,003
May 18, 202613.2413.9913.1013.9013.904.83%4,718
May 15, 202613.1013.8413.1013.2613.261.07%1,876
May 14, 202612.9213.2012.9213.1213.120.69%2,923
May 13, 202613.5013.5013.0113.0313.03-0.46%1,586
May 12, 202612.4213.3412.4213.0913.09-6.10%4,929
May 11, 202613.3413.9413.3413.9413.940.94%3,027
May 8, 202613.4513.8113.4513.8113.812.22%851
May 7, 202613.5513.5513.2513.5113.51-0.73%2,503
May 6, 202613.6114.0013.6113.6113.61-3,483
May 5, 202613.6514.0313.3513.6113.61-1.38%5,676
May 4, 202614.4014.4013.6513.8013.80-5.28%3,910
May 1, 202614.2514.5714.2514.5714.572.90%469
Apr 30, 202614.1614.1614.1614.1614.162.98%1,253
Apr 29, 202614.2514.3013.7513.7513.75-4.98%5,640
Apr 28, 202614.4414.4714.4414.4714.47-649
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%725
Apr 22, 202614.2514.3714.2514.3714.37-0.76%959
Apr 21, 202614.4814.4814.4814.4814.485.08%480
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%6,422
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, 202615.0615.6215.0615.2815.28-4,707
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%1,097
Mar 23, 202615.4516.2615.4516.2616.267.04%1,054
Mar 20, 202615.1516.0314.5615.1915.190.86%18,464
Mar 19, 202614.9915.0614.4315.0615.060.07%4,339
Mar 18, 202615.0515.0515.0515.0515.05-1.89%1,228
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%4,212
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%1,984
Mar 3, 202617.1217.1317.1017.1017.10-1.21%3,621
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