American Realty Investors, Inc. (ARL) NYSE

15.63

-0.125(-0.79%)

Updated at October 08 02:16PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
October 07, 202515.7515.7515.7515.7515.75344
October 06, 202516.3416.3416.3416.3416.341,445
October 03, 202516.1815.2115.2116.1815.21515
October 02, 202516.515.9615.9616.515.22,400
October 01, 202516.3416.3416.3416.3416.34332
September 30, 202516.7316.7316.7316.7316.73532
September 29, 202516.0316.0316.0316.0316.03600
September 26, 202516.4716.4716.4716.4716.47736
September 25, 202516.4316.4316.4316.4316.43502
September 24, 202516.4316.4316.4316.4316.43400
September 23, 202516.7916.4316.4316.7916.431,000
September 22, 202517171717171,200
September 19, 202516.7916.4216.4216.7916.423,745
September 18, 202516.7216.7216.7216.7216.721,100
September 17, 202516.4416.1616.1616.4416.161,100
September 16, 202515.9616.4316.431715.961,614
September 15, 202516.1816.6516.6516.716.183,000
September 12, 202515.8515.8515.8515.8515.851,600
September 11, 202516.816.816.816.816.81,500
September 10, 202516.9516.2716.2716.9516.271,430
September 09, 202516161616163,234
September 08, 202516.0816.0816.0816.0816.08600
September 05, 202515.8615.8615.8615.8615.861,149
September 04, 202515.5615.8615.8615.8615.561,000
September 03, 202516.3215.5715.5716.3215.574,319
September 02, 202515.1215.1215.1215.1215.12805
August 29, 202515.315.315.315.315.3500
August 28, 202515.2115.2115.2115.2115.211,300
August 27, 202515.4315.4315.4315.4315.431,100
August 26, 202515.6315.6315.6315.6315.63900
August 25, 202515.2315.2515.2515.2515.23631
August 22, 202515.2515.2715.2715.415.078,400
August 21, 202514.7914.4314.4314.7914.431,408
August 20, 202514.4614.4614.4614.4614.46700
August 19, 202514.114.2614.2614.4514.1528
August 18, 202514.5914.114.114.9914.12,342
August 15, 202514.6614.6414.6414.6614.51,212
August 14, 202514.3614.414.414.7214.362,000
August 13, 202514.1714.6514.6514.6514.163,120
August 12, 20251313.6713.6714.1132,200
August 11, 20251313.713.713.912.644,700
August 08, 202513.512.9512.9513.512.952,322
August 07, 202513.712.9512.9513.712.593,413
August 06, 202513.3312.8112.8113.4612.746,704
August 05, 202512.713.0213.0213.612.71,845
August 04, 202513.412.8612.8613.412.861,806
August 01, 202512.612.712.713.0712.66,211
July 31, 202512.9512.5512.5513.5212.554,220
July 30, 202513.512.9512.9513.9212.957,203
July 29, 202513.2413.2413.2413.813.242,302
July 28, 202513.2612.9512.9513.2612.951,549
July 25, 202513.912.9112.9114.3812.93,600
July 24, 202513.5812.9112.9113.5812.912,200
July 23, 202513.2112.9212.9213.4312.8916,818
July 22, 202513.5913.0613.0613.5913.065,747
July 21, 202512.7913.0213.0213.1812.73,100
July 18, 202512.7412.5212.5213.2212.527,100
July 17, 202513.412.5812.5814.2412.5812,812
July 16, 202513.7113.4213.4213.7113.422,800
July 15, 202513.9613.513.514.2713.54,449
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved