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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 09, 2025	13.21	12.96	12.96	13.21	12.96	2,129
May 08, 2025	12.9	13.2	13.2	13.38	12.63	2,500
May 07, 2025	11.95	12.65	12.65	12.65	11.95	5,136
May 06, 2025	11.66	12.05	12.05	12.15	11.66	3,200
May 05, 2025	12.27	12.13	12.13	13.5	11.71	27,700
May 02, 2025	12.54	12.57	12.57	13.04	12.51	9,400
May 01, 2025	12.14	12.51	12.51	12.57	12.14	3,705
April 30, 2025	11.64	12.09	12.09	12.09	11.57	2,146
April 29, 2025	11.47	12.03	12.03	12.1	11.47	2,175
April 28, 2025	11.75	11.59	11.72	12.29	11.59	7,542
April 25, 2025	12.25	11.76	11.76	12.25	11.73	1,400
April 24, 2025	12.54	12.37	12.37	12.59	12.26	4,100
April 23, 2025	12.5	12.48	12.48	12.59	12.37	4,111
April 22, 2025	12.28	12.45	12.45	12.52	11.98	6,000
April 21, 2025	11.52	12.28	12.28	12.92	11.52	2,500
April 17, 2025	11.29	11.42	11.42	11.42	11.29	1,400
April 16, 2025	11.29	11.29	11.29	11.82	11.29	1,639
April 15, 2025	11.67	11.18	11.18	11.67	11.18	1,349
April 14, 2025	11.73	11.7	11.7	12.2	11.7	5,100
April 11, 2025	12	11.71	11.71	12	11.71	3,167
April 10, 2025	11.35	11.6	11.6	11.82	11.1	3,800
April 09, 2025	10.68	11.7	11.7	11.7	10.68	2,530
April 08, 2025	10.91	10.69	10.69	11.31	10.69	6,717
April 07, 2025	10.99	10.91	10.91	11.25	10.57	8,317
April 04, 2025	10.16	10.91	10.91	11.19	9.43	18,662
April 03, 2025	10.95	10.58	10.58	11.04	10.57	8,512
April 02, 2025	11.44	11.45	11.45	11.45	11.34	1,600
April 01, 2025	11.16	11.56	11.56	11.68	11.01	2,038
March 31, 2025	11.22	10.95	10.95	11.3	10.75	6,300
March 28, 2025	11.42	11.22	11.22	11.49	10.94	3,907
March 27, 2025	10.56	11.48	11.48	11.48	10.42	28,033
March 26, 2025	12	10.35	10.35	12	10.25	50,500
March 25, 2025	12.76	11.94	11.94	12.85	11.65	13,200
March 24, 2025	12.1	12.5	12.5	12.75	12.1	5,948
March 21, 2025	13.54	12.31	12.31	13.91	12.29	12,605
March 20, 2025	13.4	13.91	13.91	13.91	13.4	913
March 19, 2025	13.3	14.16	14.16	14.16	13.3	1,600
March 18, 2025	13.03	13.48	13.48	13.5	13.03	2,344
March 17, 2025	14.04	13.42	13.42	14.27	13.42	18,800
March 14, 2025	14.15	14.43	14.43	14.43	14	1,656
March 13, 2025	14.42	13.63	13.63	14.42	13.63	1,222
March 12, 2025	14.1	14.47	14.47	14.47	14.05	41,601
March 11, 2025	13.97	14.48	14.48	14.48	13.8	4,100
March 10, 2025	13.57	13.98	13.98	14.59	13.57	2,359
March 07, 2025	13.84	13.92	13.92	13.97	13.28	2,502
March 06, 2025	13.79	14.08	14.08	14.09	13.79	2,030
March 05, 2025	14.39	13.99	13.99	14.4	13.89	10,730
March 04, 2025	15.02	14.57	14.57	15.02	14.17	2,038
March 03, 2025	15.26	14.85	14.85	15.26	14.85	6,014
February 28, 2025	14.9	15.4	15.4	15.4	14.9	1,844
February 27, 2025	13.94	14.73	14.73	15	13.94	2,500
February 26, 2025	13.72	14.1	14.1	14.1	13.72	1,433
February 25, 2025	13.8	13.79	13.79	14.21	13.7	5,114
February 24, 2025	14.06	14.06	14.06	14.19	13.76	1,500
February 21, 2025	13.76	13.86	13.86	14.47	13.74	1,626
February 20, 2025	13.53	13.5	13.5	13.76	13.37	2,813
February 19, 2025	13	13.59	13.59	13.73	13	4,400
February 18, 2025	12.75	13.06	13.06	13.08	12.74	3,722
February 14, 2025	12.66	12.85	12.85	13.4	12.66	2,946
February 13, 2025	13.22	13.11	13.11	13.22	12.72	4,700

American Realty Investors, Inc. (ARL) NYSE