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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

American Realty Investors, Inc. (ARL) NYSE