American Realty Investors Inc (ARL) Historical Stock Data

14.56 ↑0.49 (3.48%)
As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, ARL is down -0.31% a day on average. There have been 14 days where American Realty Investors Inc closed green and 16 days where ARL closed red.

DateOpenCloseChangeLowHighVolume
2024-11-2014.2214.56↑$0.34 (2.39%)14.2214.742.79K
2024-11-1913.7614.07↑$0.31 (2.25%)13.7514.202.75K
2024-11-1813.6013.96↑$0.36 (2.65%)13.4314.3545.85K
2024-11-1513.4413.42↓$0.02 (-0.15%)13.1113.913.21K
2024-11-1414.2013.42↓$0.78 (-5.49%)13.3814.2976.42K
2024-11-1314.4014.20↓$0.20 (-1.39%)13.3714.6981.91K
2024-11-1214.5114.29↓$0.22 (-1.51%)14.0014.7316.84K
2024-11-1115.0014.75↓$0.25 (-1.67%)14.3115.005.55K
2024-11-0814.3014.74↑$0.44 (3.08%)14.3014.9513.54K
2024-11-0715.4614.92↓$0.54 (-3.49%)14.8815.463K
2024-11-0614.7515.24↑$0.49 (3.32%)14.7515.7311.80K
2024-11-0514.6314.43↓$0.20 (-1.35%)14.4014.637.38K
2024-11-0414.0314.72↑$0.69 (4.92%)14.0314.9920.81K
2024-11-0114.2514.30↑$0.05 (0.35%)14.1014.504.29K
2024-10-3114.1314.01↓$0.12 (-0.85%)14.0114.272.70K
2024-10-3013.5713.71↑$0.14 (1.03%)13.3014.0160.07K
2024-10-2914.3813.85↓$0.53 (-3.67%)13.7514.7834.58K
2024-10-2813.9214.50↑$0.58 (4.17%)13.9214.632.24K
2024-10-2514.3614.18↓$0.18 (-1.25%)14.1814.36714
2024-10-2415.2014.41↓$0.79 (-5.20%)14.4115.203.25K
2024-10-2315.0815.27↑$0.19 (1.26%)15.0815.270.95K
2024-10-2213.9114.84↑$0.93 (6.69%)13.9114.842.20K
2024-10-2114.3914.17↓$0.22 (-1.53%)13.8014.701.97K
2024-10-1815.3714.40↓$0.97 (-6.31%)14.1615.373.21K
2024-10-1715.6015.21↓$0.39 (-2.50%)14.6215.6116.06K
2024-10-1615.2415.38↑$0.15 (0.95%)14.8515.485.97K
2024-10-1515.7815.10↓$0.68 (-4.31%)15.1015.813.45K
2024-10-1415.5515.61↑$0.06 (0.39%)15.5515.612.26K
2024-10-1115.7115.71↑$0.00 (0.00%)15.7115.71644
2024-10-1015.9815.67↓$0.31 (-1.94%)15.6715.98867
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

mezzymez2

$ARL the redness has arrived

0 Like Report
a

$ARL we like the stock

0 Like Report
Clean_Teoth

$ARL Tendie tickets on discount today!!!

0 Like Report