American Realty Investors, Inc. (ARL) NYSE

14.63

+0.11(+0.76%)

Updated at July 09 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
July 08, 202513.614.5214.521513.66,900
July 07, 202514.2313.2213.2214.2313.225,012
July 03, 202514.4814.4814.4814.4814.48215
July 02, 202514.4814.4814.4814.4814.481,000
July 01, 202514.1214.4314.4314.6514.121,100
June 30, 202514.8514.1214.1215.7114.126,700
June 27, 202515.514.4114.4115.6814.4114,500
June 26, 202514.4515.0615.0615.0614.45500
June 25, 202514.914.514.515.5914.522,100
June 24, 202514.8114.8614.8614.8614.732,733
June 23, 202514.7214.5614.5614.814.561,700
June 20, 202514.8914.4614.4614.8914.14,747
June 18, 202514.6115.2415.2415.2414.61900
June 17, 202514.0914.3214.3214.3214.09700
June 16, 202514.1114.4414.4414.4414.11800
June 13, 202513.8513.8613.8614.0313.851,039
June 12, 202514.0613.9313.9314.1513.821,800
June 11, 202514.2514.2614.2614.3514.252,800
June 10, 202514.7514.2614.2614.7514.261,600
June 09, 202515.3714.7914.7915.3714.661,627
June 06, 202514.9815.315.315.314.981,700
June 05, 202514.6314.6314.6314.6314.63800
June 04, 202514.8714.8714.8714.8714.87922
June 03, 202514.3415.0515.0515.4914.343,619
June 02, 202514.4414.4414.4414.4414.441,416
May 30, 202513.7414.2714.2714.7413.745,931
May 29, 202513.6213.6313.6313.7913.571,400
May 28, 202513.7313.5613.5613.7313.561,600
May 27, 202513.3213.8113.8113.8113.321,317
May 23, 202513.1513.1513.1513.4913.151,576
May 22, 202513.3313.2613.2613.3313.151,385
May 21, 202513.2513.6413.6413.6413.253,578
May 20, 202513.5413.3213.3213.5413.151,100
May 19, 202512.912.9312.9313.3912.91,819
May 16, 202513.1413.1413.8313.8313.144,463
May 15, 202513.6113.1513.1513.6113.151,800
May 14, 20251313.4513.4513.76131,500
May 13, 202513.3413.113.113.8213.12,417
May 12, 202513.14131313.7512.926,838
May 09, 202513.2112.9612.9613.2112.962,129
May 08, 202512.913.213.213.3812.632,500
May 07, 202511.9512.6512.6512.6511.955,136
May 06, 202511.6612.0512.0512.1511.663,200
May 05, 202512.2712.1312.1313.511.7127,700
May 02, 202512.5412.5712.5713.0412.519,400
May 01, 202512.1412.5112.5112.5712.143,705
April 30, 202511.6412.0912.0912.0911.572,146
April 29, 202511.4712.0312.0312.111.472,175
April 28, 202511.7511.5911.7212.2911.597,542
April 25, 202512.2511.7611.7612.2511.731,400
April 24, 202512.5412.3712.3712.5912.264,100
April 23, 202512.512.4812.4812.5912.374,111
April 22, 202512.2812.4512.4512.5211.986,000
April 21, 202511.5212.2812.2812.9211.522,500
April 17, 202511.2911.4211.4211.4211.291,400
April 16, 202511.2911.2911.2911.8211.291,639
April 15, 202511.6711.1811.1811.6711.181,349
April 14, 202511.7311.711.712.211.75,100
April 11, 20251211.7111.711211.713,167
April 10, 202511.3511.611.611.8211.13,800
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved