American Realty Investors, Inc. - ARL - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 21, 2025	15.32	16.2	16.2	16.2	15.09	1,944
November 20, 2025	15	14.95	14.95	15	14.95	2,233
November 19, 2025	15	15	15	15	15	700
November 18, 2025	15.08	15.55	15.55	15.55	15	1,900
November 17, 2025	15.1	15.1	15.1	15.27	15.06	9,705
November 14, 2025	15.05	15.77	15.77	15.77	15.05	1,000
November 13, 2025	15.73	15.83	15.83	15.83	15.73	600
November 12, 2025	16.06	15.99	15.99	16.93	15.74	2,400
November 11, 2025	17	16.57	16.57	17	16.57	514
November 10, 2025	16	16.25	16.25	16.3	16	2,500
November 07, 2025	16.55	16.55	16.55	16.55	16.55	800
November 06, 2025	16.58	16.58	16.58	16.58	16.58	1,400
November 05, 2025	16.05	16.97	16.97	16.97	15.68	4,559
November 04, 2025	16.01	15.66	15.66	16.01	15.66	900
November 03, 2025	15.9	15.86	15.86	15.9	15.86	700
October 31, 2025	15.75	15.75	15.75	15.75	15.75	507
October 30, 2025	15.75	15.72	15.72	15.75	15.61	500
October 29, 2025	15.25	15.25	15.25	15.25	15.25	1,017
October 28, 2025	15.8	15.73	15.73	16.1	15.73	800
October 27, 2025	15.14	16.23	16.23	16.89	15.14	3,700
October 24, 2025	15.08	15.41	15.41	15.41	15.08	300
October 23, 2025	15.06	15.06	15.06	15.06	15.06	700
October 22, 2025	15.3	15.66	15.66	15.66	15.3	1,088
October 21, 2025	15.4	15.4	15.4	15.4	15.4	531
October 20, 2025	15.39	15.41	15.41	15.41	15.39	1,100
October 17, 2025	15.44	15.44	15.44	15.44	15.4	900
October 16, 2025	15.51	15.12	15.12	15.51	15.12	749
October 15, 2025	15.12	15.12	15.12	15.12	15.12	448
October 14, 2025	15.28	15.29	15.29	15.42	15.2	1,435
October 13, 2025	15.61	15.53	15.53	15.61	14.55	2,333
October 10, 2025	15.69	15.22	15.22	15.69	15.22	1,288
October 09, 2025	16.17	15.95	15.95	16.17	15.95	429
October 08, 2025	15.63	16.85	16.85	16.85	15.63	3,200
October 07, 2025	15.75	15.75	15.75	15.75	15.75	344
October 06, 2025	16.34	16.34	16.34	16.34	16.34	1,445
October 03, 2025	16.18	15.21	15.21	16.18	15.21	515
October 02, 2025	16.5	15.96	15.96	16.5	15.2	2,400
October 01, 2025	16.34	16.34	16.34	16.34	16.34	332
September 30, 2025	16.73	16.73	16.73	16.73	16.73	532
September 29, 2025	16.03	16.03	16.03	16.03	16.03	600
September 26, 2025	16.47	16.47	16.47	16.47	16.47	736
September 25, 2025	16.43	16.43	16.43	16.43	16.43	502
September 24, 2025	16.43	16.43	16.43	16.43	16.43	400
September 23, 2025	16.79	16.43	16.43	16.79	16.43	1,000
September 22, 2025	17	17	17	17	17	1,200
September 19, 2025	16.79	16.42	16.42	16.79	16.42	3,745
September 18, 2025	16.72	16.72	16.72	16.72	16.72	1,100
September 17, 2025	16.44	16.16	16.16	16.44	16.16	1,100
September 16, 2025	15.96	16.43	16.43	17	15.96	1,614
September 15, 2025	16.18	16.65	16.65	16.7	16.18	3,000
September 12, 2025	15.85	15.85	15.85	15.85	15.85	1,600
September 11, 2025	16.8	16.8	16.8	16.8	16.8	1,500
September 10, 2025	16.95	16.27	16.27	16.95	16.27	1,430
September 09, 2025	16	16	16	16	16	3,234
September 08, 2025	16.08	16.08	16.08	16.08	16.08	600
September 05, 2025	15.86	15.86	15.86	15.86	15.86	1,149
September 04, 2025	15.56	15.86	15.86	15.86	15.56	1,000
September 03, 2025	16.32	15.57	15.57	16.32	15.57	4,319
September 02, 2025	15.12	15.12	15.12	15.12	15.12	805
August 29, 2025	15.3	15.3	15.3	15.3	15.3	500

American Realty Investors, Inc. (ARL) NYSE