American Realty Investors Inc (ARL) Historical Stock Data
15.85 ↑0.59 (3.87%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ARL is up 0.10% a day on average. There have been 15 days where American Realty Investors Inc closed green and 15 days where ARL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 15.13 | 15.85 | ↑$0.72 (4.76%) | 15.07 | 16.19 | 4.16K |
| 2024-11-21 | 14.45 | 15.26 | ↑$0.81 (5.61%) | 14.41 | 15.39 | 13.76K |
| 2024-11-20 | 14.22 | 14.56 | ↑$0.34 (2.39%) | 14.22 | 14.74 | 2.79K |
| 2024-11-19 | 13.76 | 14.07 | ↑$0.31 (2.25%) | 13.75 | 14.20 | 2.75K |
| 2024-11-18 | 13.60 | 13.96 | ↑$0.36 (2.65%) | 13.43 | 14.35 | 45.85K |
| 2024-11-15 | 13.44 | 13.42 | ↓$0.02 (-0.15%) | 13.11 | 13.91 | 3.21K |
| 2024-11-14 | 14.20 | 13.42 | ↓$0.78 (-5.49%) | 13.38 | 14.29 | 76.42K |
| 2024-11-13 | 14.40 | 14.20 | ↓$0.20 (-1.39%) | 13.37 | 14.69 | 81.91K |
| 2024-11-12 | 14.51 | 14.29 | ↓$0.22 (-1.51%) | 14.00 | 14.73 | 16.84K |
| 2024-11-11 | 15.00 | 14.75 | ↓$0.25 (-1.67%) | 14.31 | 15.00 | 5.55K |
| 2024-11-08 | 14.30 | 14.74 | ↑$0.44 (3.08%) | 14.30 | 14.95 | 13.54K |
| 2024-11-07 | 15.46 | 14.92 | ↓$0.54 (-3.49%) | 14.88 | 15.46 | 3K |
| 2024-11-06 | 14.75 | 15.24 | ↑$0.49 (3.32%) | 14.75 | 15.73 | 11.80K |
| 2024-11-05 | 14.63 | 14.43 | ↓$0.20 (-1.35%) | 14.40 | 14.63 | 7.38K |
| 2024-11-04 | 14.03 | 14.72 | ↑$0.69 (4.92%) | 14.03 | 14.99 | 20.81K |
| 2024-11-01 | 14.25 | 14.30 | ↑$0.05 (0.35%) | 14.10 | 14.50 | 4.29K |
| 2024-10-31 | 14.13 | 14.01 | ↓$0.12 (-0.85%) | 14.01 | 14.27 | 2.70K |
| 2024-10-30 | 13.57 | 13.71 | ↑$0.14 (1.03%) | 13.30 | 14.01 | 60.07K |
| 2024-10-29 | 14.38 | 13.85 | ↓$0.53 (-3.67%) | 13.75 | 14.78 | 34.58K |
| 2024-10-28 | 13.92 | 14.50 | ↑$0.58 (4.17%) | 13.92 | 14.63 | 2.24K |
| 2024-10-25 | 14.36 | 14.18 | ↓$0.18 (-1.25%) | 14.18 | 14.36 | 714 |
| 2024-10-24 | 15.20 | 14.41 | ↓$0.79 (-5.20%) | 14.41 | 15.20 | 3.25K |
| 2024-10-23 | 15.08 | 15.27 | ↑$0.19 (1.26%) | 15.08 | 15.27 | 0.95K |
| 2024-10-22 | 13.91 | 14.84 | ↑$0.93 (6.69%) | 13.91 | 14.84 | 2.20K |
| 2024-10-21 | 14.39 | 14.17 | ↓$0.22 (-1.53%) | 13.80 | 14.70 | 1.97K |
| 2024-10-18 | 15.37 | 14.40 | ↓$0.97 (-6.31%) | 14.16 | 15.37 | 3.21K |
| 2024-10-17 | 15.60 | 15.21 | ↓$0.39 (-2.50%) | 14.62 | 15.61 | 16.06K |
| 2024-10-16 | 15.24 | 15.38 | ↑$0.15 (0.95%) | 14.85 | 15.48 | 5.97K |
| 2024-10-15 | 15.78 | 15.10 | ↓$0.68 (-4.31%) | 15.10 | 15.81 | 3.45K |
| 2024-10-14 | 15.55 | 15.61 | ↑$0.06 (0.39%) | 15.55 | 15.61 | 2.26K |
Create an account or log in to view more rows.
$ARL lets go <3
$ARL not good
$ARL the redness has arrived
$ARL buy more doomers!!!
$ARL another bear trap
$ARL the price is wrong
$ARL we like the stock
$ARL YALL READY????????
$ARL Tendie tickets on discount today!!!
$ARL Many many bears