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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 28, 2025	15.21	15.21	15.21	15.21	15.21	1,300
August 27, 2025	15.43	15.43	15.43	15.43	15.43	1,100
August 26, 2025	15.63	15.63	15.63	15.63	15.63	900
August 25, 2025	15.23	15.25	15.25	15.25	15.23	631
August 22, 2025	15.25	15.27	15.27	15.4	15.07	8,400
August 21, 2025	14.79	14.43	14.43	14.79	14.43	1,408
August 20, 2025	14.46	14.46	14.46	14.46	14.46	700
August 19, 2025	14.1	14.26	14.26	14.45	14.1	528
August 18, 2025	14.59	14.1	14.1	14.99	14.1	2,342
August 15, 2025	14.66	14.64	14.64	14.66	14.5	1,212
August 14, 2025	14.36	14.4	14.4	14.72	14.36	2,000
August 13, 2025	14.17	14.65	14.65	14.65	14.16	3,120
August 12, 2025	13	13.67	13.67	14.1	13	2,200
August 11, 2025	13	13.7	13.7	13.9	12.64	4,700
August 08, 2025	13.5	12.95	12.95	13.5	12.95	2,322
August 07, 2025	13.7	12.95	12.95	13.7	12.59	3,413
August 06, 2025	13.33	12.81	12.81	13.46	12.74	6,704
August 05, 2025	12.7	13.02	13.02	13.6	12.7	1,845
August 04, 2025	13.4	12.86	12.86	13.4	12.86	1,806
August 01, 2025	12.6	12.7	12.7	13.07	12.6	6,211
July 31, 2025	12.95	12.55	12.55	13.52	12.55	4,220
July 30, 2025	13.5	12.95	12.95	13.92	12.95	7,203
July 29, 2025	13.24	13.24	13.24	13.8	13.24	2,302
July 28, 2025	13.26	12.95	12.95	13.26	12.95	1,549
July 25, 2025	13.9	12.91	12.91	14.38	12.9	3,600
July 24, 2025	13.58	12.91	12.91	13.58	12.91	2,200
July 23, 2025	13.21	12.92	12.92	13.43	12.89	16,818
July 22, 2025	13.59	13.06	13.06	13.59	13.06	5,747
July 21, 2025	12.79	13.02	13.02	13.18	12.7	3,100
July 18, 2025	12.74	12.52	12.52	13.22	12.52	7,100
July 17, 2025	13.4	12.58	12.58	14.24	12.58	12,812
July 16, 2025	13.71	13.42	13.42	13.71	13.42	2,800
July 15, 2025	13.96	13.5	13.5	14.27	13.5	4,449
July 14, 2025	14.15	14.15	14.15	14.2	13.96	1,211
July 11, 2025	14.52	14.34	14.34	14.52	14.21	1,422
July 10, 2025	15.15	15.15	15.15	15.15	15.15	1,100
July 09, 2025	14.31	14.63	14.63	14.71	14.31	1,240
July 08, 2025	13.6	14.52	14.52	15	13.6	6,900
July 07, 2025	14.23	13.22	13.22	14.23	13.22	5,012
July 03, 2025	14.48	14.48	14.48	14.48	14.48	215
July 02, 2025	14.48	14.48	14.48	14.48	14.48	1,000
July 01, 2025	14.12	14.43	14.43	14.65	14.12	1,100
June 30, 2025	14.85	14.12	14.12	15.71	14.12	6,700
June 27, 2025	15.5	14.41	14.41	15.68	14.41	14,500
June 26, 2025	14.45	15.06	15.06	15.06	14.45	500
June 25, 2025	14.9	14.5	14.5	15.59	14.5	22,100
June 24, 2025	14.81	14.86	14.86	14.86	14.73	2,733

American Realty Investors, Inc. (ARL) NYSE