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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
June 23, 2025	14.72	14.56	14.56	14.8	14.56	1,700
June 20, 2025	14.89	14.46	14.46	14.89	14.1	4,747
June 18, 2025	14.61	15.24	15.24	15.24	14.61	900
June 17, 2025	14.09	14.32	14.32	14.32	14.09	700
June 16, 2025	14.11	14.44	14.44	14.44	14.11	800
June 13, 2025	13.85	13.86	13.86	14.03	13.85	1,039
June 12, 2025	14.06	13.93	13.93	14.15	13.82	1,800
June 11, 2025	14.25	14.26	14.26	14.35	14.25	2,800
June 10, 2025	14.75	14.26	14.26	14.75	14.26	1,600
June 09, 2025	15.37	14.79	14.79	15.37	14.66	1,627
June 06, 2025	14.98	15.3	15.3	15.3	14.98	1,700
June 05, 2025	14.63	14.63	14.63	14.63	14.63	800
June 04, 2025	14.87	14.87	14.87	14.87	14.87	922
June 03, 2025	14.34	15.05	15.05	15.49	14.34	3,619
June 02, 2025	14.44	14.44	14.44	14.44	14.44	1,416
May 30, 2025	13.74	14.27	14.27	14.74	13.74	5,931
May 29, 2025	13.62	13.63	13.63	13.79	13.57	1,400
May 28, 2025	13.73	13.56	13.56	13.73	13.56	1,600
May 27, 2025	13.32	13.81	13.81	13.81	13.32	1,317
May 23, 2025	13.15	13.15	13.15	13.49	13.15	1,576

American Realty Investors, Inc. (ARL) NYSE