American Realty Investors, Inc. (ARL) NYSE

14.18

+0(+0.00%)

Updated at May 22 09:46AM

Currency In USD

ARL Historical Return

If you invested $1000 in American Realty Investors, Inc. (ARL) 10 years ago, it would be worth $2,991.56 as of May 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,335.22, while $1000 invested 1 year ago would be worth $1,069.38. This corresponds to total returns of 199.16%, 33.52%, 6.94%, respectively, with annualized returns of 11.58%, 5.96%, 6.94%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

ARL Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 21, 2026	13.77	14.18	14.18	14.89	13.7	8,470
May 20, 2026	13.7	13.99	13.99	13.99	13.7	1,889
May 19, 2026	13.66	13.7	13.7	13.8	13.66	2,003
May 18, 2026	13.24	13.9	13.9	13.99	13.1	4,718
May 15, 2026	13.1	13.26	13.26	13.84	13.1	1,876
May 14, 2026	12.92	13.12	13.12	13.2	12.92	2,923
May 13, 2026	13.5	13.03	13.03	13.5	13.01	1,586
May 12, 2026	12.42	13.09	13.09	13.34	12.42	4,929
May 11, 2026	13.34	13.94	13.94	13.94	13.34	3,027
May 08, 2026	13.45	13.81	13.81	13.81	13.45	851
May 07, 2026	13.55	13.8	13.8	13.8	13.25	2,503
May 06, 2026	13.61	13.61	13.61	13.96	13.61	3,483
May 05, 2026	13.65	13.61	13.61	14.03	13.35	5,676
May 04, 2026	14.4	13.8	13.8	14.4	13.65	3,910
May 01, 2026	14.25	14.57	14.57	14.57	14.25	469
April 30, 2026	14.16	14.16	14.16	14.16	14.16	1,253
April 29, 2026	14.25	13.75	13.75	14.3	13.75	5,640
April 28, 2026	14.43	14.47	14.47	14.47	14.43	438
April 27, 2026	14.68	14.47	14.47	14.68	14.3	1,380
April 24, 2026	14.5	14.5	14.5	14.5	14.5	400
April 23, 2026	14.45	14.5	14.5	15.34	14.45	724
April 22, 2026	14.25	14.37	14.37	14.37	14.25	957
April 21, 2026	14.48	14.48	14.48	14.48	14.48	15,588
April 20, 2026	14.6	13.78	13.78	14.6	13.05	15,947
April 17, 2026	14.14	14.14	14.14	14.14	14.14	984
April 16, 2026	14.06	14.06	14.06	14.06	14.06	480
April 15, 2026	14.19	14.24	14.24	14.38	14.01	4,687
April 14, 2026	14	14.19	14.19	14.19	14	1,179
April 13, 2026	13.73	14.01	14.01	14.01	13.73	1,104
April 10, 2026	14.35	14.1	14.1	14.35	14.1	2,196
April 09, 2026	14.94	14.94	14.94	14.94	14.94	680
April 08, 2026	15.28	15.18	15.18	15.88	14.31	5,170
April 07, 2026	14.15	14.84	14.84	15.16	14.15	6,422
April 06, 2026	14.61	14.57	14.57	14.61	14.57	744
April 02, 2026	14.72	14.72	14.72	14.72	14.72	628
April 01, 2026	15.3	15.21	15.21	15.3	15.21	1,441
March 31, 2026	15.45	15.45	15.45	15.45	15.45	676
March 30, 2026	15.28	15.28	15.28	15.28	15.28	933
March 27, 2026	15.06	15.28	15.28	15.61	15.06	4,705
March 26, 2026	14.8	15.28	15.28	15.28	14.8	347
March 25, 2026	15.83	16.05	16.05	16.05	15.83	806
March 24, 2026	16.04	15.58	15.58	16.04	15.58	1,097
March 23, 2026	15.45	16.26	16.26	16.26	15.45	1,048
March 20, 2026	15.15	15.19	15.19	16.03	14.56	18,464
March 19, 2026	14.99	15.06	15.06	15.06	14.43	4,260
March 18, 2026	15.05	15.05	15.05	15.05	15.05	1,226
March 17, 2026	14.87	15.34	15.34	15.34	14.87	1,346
March 16, 2026	14.41	15.16	15.16	15.19	14.41	1,633
March 13, 2026	15.45	15.17	15.17	15.45	14.95	5,559
March 12, 2026	16	15.45	15.45	17.05	15	2,601
March 11, 2026	16.43	16.23	16.23	16.45	16.23	802
March 10, 2026	17.13	16.62	16.62	17.13	16.5	3,740
March 09, 2026	17.1	17.3	17.3	17.3	17.1	4,212
March 06, 2026	17.1	17.1	17.1	17.61	17.1	7,600
March 05, 2026	17.29	17.1	17.1	17.29	17.1	700
March 04, 2026	17.16	17.64	17.64	17.64	17.11	1,984
March 03, 2026	17.64	17.1	17.1	17.65	17.1	3,035
March 02, 2026	17.24	17.31	17.31	17.7	17.12	3,700
February 27, 2026	17.13	17.1	17.1	17.35	17.1	1,631
February 26, 2026	17.44	17.55	17.55	17.83	17.3	4,424