American Realty Investors Inc (ARL) Historical Stock Data

13.15 ↓0.30 (-2.23%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, ARL is up 0.81% 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
2025-05-15	13.61	13.15	↓$0.46 (-3.38%)	13.15	13.61	1.76K
2025-05-14	13.00	13.45	↑$0.45 (3.46%)	13.00	13.76	1.47K
2025-05-13	13.34	13.10	↓$0.24 (-1.76%)	13.10	13.82	2.42K
2025-05-12	13.14	13.00	↓$0.14 (-1.03%)	12.92	13.75	6.84K
2025-05-09	13.21	12.96	↓$0.25 (-1.89%)	12.96	13.21	2.13K
2025-05-08	12.90	13.20	↑$0.30 (2.33%)	12.63	13.38	2.47K
2025-05-07	11.95	12.65	↑$0.70 (5.86%)	11.95	12.65	5.04K
2025-05-06	11.66	12.05	↑$0.39 (3.34%)	11.66	12.05	3.18K
2025-05-05	12.27	12.13	↓$0.14 (-1.14%)	11.71	13.50	27.67K
2025-05-02	12.54	12.57	↑$0.03 (0.24%)	12.51	13.04	9.36K
2025-05-01	12.14	12.51	↑$0.37 (3.05%)	12.14	12.57	3.71K
2025-04-30	11.64	12.09	↑$0.45 (3.87%)	11.57	12.09	2.15K
2025-04-29	11.58	11.91	↑$0.33 (2.85%)	11.29	11.91	6.26K
2025-04-28	11.75	11.59	↓$0.16 (-1.36%)	11.59	12.29	7.54K
2025-04-25	12.25	11.76	↓$0.49 (-4.01%)	11.76	12.25	1.39K
2025-04-24	12.54	12.37	↓$0.17 (-1.36%)	12.26	12.59	4.06K
2025-04-23	12.50	12.48	↓$0.02 (-0.16%)	12.48	12.54	4.11K
2025-04-22	12.28	12.45	↑$0.17 (1.38%)	11.98	12.52	5.99K
2025-04-21	11.52	12.28	↑$0.76 (6.60%)	11.52	12.92	2.47K
2025-04-17	11.29	11.42	↑$0.13 (1.15%)	11.29	11.42	1.37K
2025-04-16	11.29	11.29	↑$0.00 (0.00%)	11.29	11.82	1.64K
2025-04-15	11.67	11.18	↓$0.49 (-4.20%)	11.18	11.67	1.35K
2025-04-14	11.73	11.70	↓$0.03 (-0.26%)	11.70	12.20	5.09K
2025-04-11	12.00	11.71	↓$0.29 (-2.42%)	11.71	12.00	3.17K
2025-04-10	11.35	11.60	↑$0.25 (2.20%)	11.10	11.82	3.77K
2025-04-09	10.68	11.70	↑$1.02 (9.55%)	10.68	11.70	2.52K
2025-04-08	10.91	10.69	↓$0.22 (-2.02%)	10.69	11.30	5.69K
2025-04-07	10.99	10.91	↓$0.08 (-0.73%)	10.57	11.19	8.32K
2025-04-04	10.16	10.91	↑$0.75 (7.38%)	9.44	11.19	18.66K
2025-04-03	10.95	10.58	↓$0.37 (-3.38%)	10.57	11.04	7.51K