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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	17.1	17.3	17.3	17.65	17.1	1,137
February 19, 2026	17.1	17.1	17.1	17.1	17.1	802
February 18, 2026	17.15	17.15	17.15	17.15	17.15	900
February 17, 2026	17.2	17.15	17.15	18	17.15	1,700
February 13, 2026	17.15	17.15	17.15	17.15	17.15	500
February 12, 2026	17.5	17.75	17.75	17.75	17.5	543
February 11, 2026	18	17.75	17.75	18	17.75	1,000
February 10, 2026	17.5	17.5	17.5	17.5	17.5	1,102
February 09, 2026	17.5	17.5	17.5	17.5	17.5	513
February 06, 2026	17.37	17.5	17.5	17.5	17.37	1,707
February 05, 2026	17.39	17.39	17.39	17.39	17.3	1,352
February 04, 2026	18.11	17.86	17.86	18.11	17.1	1,100
February 03, 2026	17.89	17.89	17.89	17.89	17.89	331
February 02, 2026	18.45	17.87	17.87	20	17.25	10,532
January 30, 2026	18.03	17.23	17.23	18.55	17.21	4,716
January 29, 2026	17.65	17.86	17.86	18.14	17.65	3,100
January 28, 2026	16.11	17.1	17.1	17.1	16.11	1,800
January 27, 2026	16.01	17.1	17.1	17.1	16.01	5,832
January 26, 2026	16.9	16.9	16.9	16.9	16.9	415
January 23, 2026	16.66	16.66	16.66	16.66	16.66	600
January 22, 2026	17.2	17.15	17.15	17.2	16.66	724
January 21, 2026	17.37	17.37	17.37	17.37	17.37	830
January 20, 2026	16.53	16.23	16.23	17.13	16.23	1,303
January 16, 2026	16.23	16.23	16.23	16.23	15.92	1,033
January 15, 2026	16.4	16.32	16.32	16.4	16.32	1,000
January 14, 2026	16.39	15.92	15.92	16.39	15.92	926
January 13, 2026	16.1	15.92	15.92	16.1	15.92	800
January 12, 2026	16.06	16.06	16.06	16.06	16.06	248
January 09, 2026	16.12	15.84	15.84	16.12	15.84	1,600
January 08, 2026	15.76	15.84	15.84	16.68	15.65	10,628
January 07, 2026	15.69	15.69	15.69	15.69	15.69	700
January 06, 2026	16.09	16.21	16.21	16.7	16.06	4,278
January 05, 2026	16.32	16.03	16.03	16.32	16.03	900
January 02, 2026	16.28	16.24	16.24	16.3	16.24	1,600
December 31, 2025	16	16.06	16.06	16.49	16	1,451
December 30, 2025	16.62	16.07	16.07	16.69	15.92	2,600
December 29, 2025	16.29	16.7	16.7	16.7	16	1,100
December 26, 2025	15.98	15.98	15.98	15.98	15.98	0
December 24, 2025	15.98	15.98	15.98	15.98	15.98	433
December 23, 2025	15.98	15.98	15.98	15.98	15.98	700
December 22, 2025	16.11	16.25	16.25	16.25	16.11	1,000
December 19, 2025	16.28	16.25	16.25	16.28	16.25	2,318
December 18, 2025	16.6	16.27	16.27	16.6	15.45	2,139
December 17, 2025	16	16.38	16.38	16.38	16	1,288
December 16, 2025	15.77	16.26	16.26	16.26	15.48	4,625
December 15, 2025	15.94	16.1	16.1	16.5	15.94	2,400
December 12, 2025	15.3	15.3	15.3	15.3	15.3	605
December 11, 2025	15.29	15.82	15.82	15.82	15.29	1,640
December 10, 2025	15.26	15.26	15.26	15.26	15.26	1,700
December 09, 2025	15.33	15.33	15.33	15.33	15.33	1,300
December 08, 2025	15.33	15.33	15.33	15.33	15.33	700
December 05, 2025	15.33	15.33	15.33	15.33	15.33	600
December 04, 2025	15.53	15.53	15.53	15.53	15.53	500
December 03, 2025	15	15.98	15.98	15.98	15	1,309
December 02, 2025	15.34	15.34	15.34	15.34	15.34	600
December 01, 2025	16.7	15.74	15.74	16.7	15.74	848
November 28, 2025	15.74	15.74	15.74	15.74	15.74	300
November 26, 2025	15.2	15.2	15.2	15.2	15.2	1,000
November 25, 2025	15.7	15.7	15.7	15.7	15.7	900
November 24, 2025	15.39	15.39	15.39	15.39	15.39	3,800

American Realty Investors, Inc. (ARL) NYSE