American Realty Investors Inc (ARL) Historical Stock Data

15.73 ↑1.05 (7.15%)

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

Historical Data

In the past 30 trading days, ARL is up 0.11% a day on average. There have been 16 days where American Realty Investors Inc closed green and 14 days where ARL closed red.

Date	Open	Close	Change	Low	High	Volume
2024-12-31	14.75	14.68	↓$0.07 (-0.47%)	14.55	15.13	15.33K
2024-12-30	14.53	14.67	↑$0.14 (0.96%)	14.53	15.23	1.40K
2024-12-27	15.12	14.77	↓$0.35 (-2.31%)	14.77	15.32	2.48K
2024-12-26	15.54	15.62	↑$0.08 (0.55%)	15.04	16.10	2.15K
2024-12-24	16.10	15.31	↓$0.79 (-4.94%)	15.31	16.18	1.44K
2024-12-23	14.89	15.59	↑$0.70 (4.70%)	14.77	15.59	3.78K
2024-12-20	15.09	15.00	↓$0.09 (-0.60%)	15.00	16.06	7.28K
2024-12-19	14.51	15.40	↑$0.89 (6.13%)	13.96	15.67	20.32K
2024-12-18	14.74	14.30	↓$0.44 (-2.99%)	14.30	15.53	5.51K
2024-12-17	16.44	15.28	↓$1.16 (-7.08%)	15.20	16.44	2.59K
2024-12-16	16.56	15.64	↓$0.92 (-5.56%)	15.64	16.56	6.18K
2024-12-13	17.00	17.00	↑$0.00 (0.00%)	16.24	17.00	9.93K
2024-12-12	16.86	16.63	↓$0.23 (-1.36%)	16.25	16.87	2.17K
2024-12-11	17.00	16.35	↓$0.65 (-3.82%)	16.32	17.07	8.20K
2024-12-10	17.40	17.07	↓$0.33 (-1.90%)	17.00	17.40	4.72K
2024-12-09	17.60	17.73	↑$0.13 (0.74%)	17.60	18.00	4.76K
2024-12-06	17.65	17.52	↓$0.13 (-0.74%)	16.93	17.65	10.25K
2024-12-05	17.56	17.30	↓$0.26 (-1.48%)	16.74	17.88	8.78K
2024-12-04	16.86	17.31	↑$0.45 (2.67%)	16.39	17.40	13.04K
2024-12-03	16.67	16.62	↓$0.05 (-0.30%)	15.88	17.81	13.89K
2024-12-02	16.50	16.50	↑$0.00 (0.00%)	16.13	16.76	6.26K
2024-11-29	15.50	16.25	↑$0.75 (4.84%)	15.50	16.43	5.64K
2024-11-27	16.32	16.32	↑$0.00 (0.00%)	16.32	16.32	807
2024-11-26	16.79	16.06	↓$0.73 (-4.35%)	16.06	16.79	2.44K
2024-11-25	15.94	16.41	↑$0.47 (2.96%)	15.94	16.80	3.72K
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