Skip to content

Try premium free for 7 days.

Plans
Logo
Start Free

ARL Historical Prices

American Realty Investors, Inc. · daily open, high, low, close & volume

Trading days
248
Period high
24.44
Period low
12.42
Period change
+35.77%
DateOpenHighLowCloseChangeVolume
Nov 6, 202621.5622.4721.5622.47+4.41%1,366
Nov 5, 202620.6521.5220.4921.52+0.28%2,114
Nov 4, 202619.3921.4619.3921.46+10.33%4,476
Nov 3, 202619.0019.5219.0019.45+1.83%3,180
Nov 2, 202618.7619.1218.5919.10+3.52%3,058
Oct 30, 202617.7518.4517.7518.45+3.13%3,598
Oct 29, 202617.2517.9017.2517.89+2.17%2,313
Oct 28, 202617.5117.5117.5117.51+4.60%1,072
Oct 27, 202616.6816.7416.6816.74+5.35%1,620
Oct 26, 202616.2216.6215.8515.89-2.52%11,200
Oct 23, 202616.2216.3016.2216.30-0.67%1,898
Oct 22, 202616.4116.4116.4116.41+4.86%582
Oct 21, 202615.6515.6515.6515.65-5.27%960
Oct 20, 202616.8217.1616.5216.52+5.02%5,183
Oct 19, 202615.7315.7315.7315.73-5.01%930
Oct 16, 202616.7716.7716.5616.56-1.25%741
Oct 15, 202616.6016.7716.5316.77+3.33%1,231
Oct 14, 202617.9617.9616.2316.23-7.31%4,255
Oct 13, 202619.2019.2017.5117.51-9.04%9,119
Oct 12, 202617.2119.2517.2119.25+17.02%3,764
Oct 9, 202616.1316.4516.1316.45+5.45%1,349
Oct 8, 202614.9215.6014.9215.60-1.20%1,651
Oct 7, 202615.7915.7915.7915.79-0.38%1,464
Oct 6, 202616.1116.1115.2315.85+0.51%8,418
Oct 5, 202615.8015.8015.0415.77-1.68%4,106
Oct 2, 202617.0517.0516.0416.04-4.07%2,971
Oct 1, 202616.7216.7216.7216.72+3.21%623
Sep 30, 202616.0016.2016.0016.20-2.59%1,760
Sep 29, 202615.5316.9215.0916.63+4.33%5,274
Sep 28, 202615.4115.9415.1015.94-1.67%2,368
Sep 25, 202615.9116.6515.9116.21+2.99%2,198
Sep 24, 202615.1515.7415.1515.74+9.61%1,855
Sep 23, 202615.6516.0914.3614.36-9.63%15,920
Sep 22, 202615.3515.9915.3515.89+2.25%11,184
Sep 21, 202615.5315.5415.4915.54-0.06%11,172
Sep 18, 202616.2916.2915.5515.55-6.66%11,172
Sep 17, 202616.7516.7516.3416.66+4.98%3,663
Sep 16, 202615.8916.9515.5415.87-1.24%20,365
Sep 15, 202616.0716.0716.0716.07-0.06%1,754
Sep 14, 202616.0816.0816.0816.08+0.00%730
Sep 11, 202616.0816.0816.0816.08+2.10%681
Sep 10, 202615.4915.7515.4915.75+1.48%1,031
Sep 9, 202615.4915.5215.4915.52+3.95%1,907
Sep 8, 202615.5016.2514.9314.93-4.29%17,234
Sep 4, 202616.5616.9815.4915.60-6.92%4,090
Sep 3, 202616.1016.8015.7916.76+5.08%7,143
Sep 2, 202615.0316.1015.0315.95+6.33%2,047
Aug 31, 202615.0015.0015.0015.00+0.00%925
Aug 28, 202615.0015.0015.0015.00+0.00%967
Aug 27, 202615.1015.3515.0015.00+0.20%3,285
Aug 26, 202614.9714.9714.9714.97-2.35%718
Aug 25, 202615.3815.5715.3315.33-0.33%756
Aug 24, 202615.3815.3815.3815.38+1.12%680
Aug 21, 202615.2915.2915.2115.21-0.13%899
Aug 20, 202615.4215.9115.2315.23-2.62%2,864
Aug 19, 202614.9515.8814.9515.64+4.90%3,808
Aug 18, 202614.5414.9514.5014.91+2.47%2,471
Aug 17, 202615.0515.9014.5514.55-3.00%27,788
Aug 14, 202615.0015.0015.0015.00-1.70%1,439
Aug 13, 202614.8015.2914.7015.26+1.60%14,265
Aug 12, 202615.0215.0215.0215.02-1.25%1,595
Aug 11, 202615.2015.6415.1715.21+0.93%3,017
Aug 10, 202615.2515.2915.0515.07-1.89%3,981
Aug 7, 202615.0015.5915.0015.36+2.47%1,528
Aug 6, 202615.3915.4214.9914.99+0.00%16,569
Aug 5, 202615.6015.8114.9914.99-3.54%6,635
Aug 4, 202615.5916.8015.3415.54-0.77%18,772
Aug 3, 202615.9016.0115.5715.66+2.89%12,060
Jul 31, 202614.8715.8714.6215.22+1.53%52,935
Jul 30, 202615.3715.4814.9914.99+2.04%9,090
Jul 29, 202615.0015.1614.0214.69-1.48%13,463
Jul 28, 202615.0015.2614.9114.91-0.60%6,544
Jul 27, 202615.0815.2515.0015.00+1.42%2,601
Jul 24, 202614.9615.3014.5514.79+0.34%26,857
Jul 23, 202614.7015.3514.7014.74+0.27%11,780
Jul 22, 202615.3715.3714.7014.70-3.48%14,103
Jul 21, 202615.4615.8014.4915.23-2.18%18,497
Jul 20, 202616.0416.4115.3515.57-1.95%33,834
Jul 17, 202617.0117.0115.8615.88-8.58%11,743
Jul 16, 202618.6818.6817.3717.37-5.44%10,842
Jul 15, 202619.0519.0818.3718.37+1.21%3,235
Jul 14, 202619.3219.3218.1518.15-6.68%18,453
Jul 13, 202620.4120.4119.4519.45-6.40%5,880
Jul 10, 202621.8121.9120.7120.78-3.35%27,843
Jul 9, 202621.6022.0821.2321.50+0.33%90,611
Jul 8, 202621.0621.4721.0621.43+3.28%12,181
Jul 7, 202620.6920.8520.6920.75+0.29%3,413
Jul 6, 202621.0021.6120.6920.69-2.50%10,111
Jul 2, 202621.4821.4821.1421.22-0.98%3,119
Jul 1, 202622.5022.5020.9421.43-3.77%13,417
Jun 30, 202623.5524.4422.2622.27-4.99%25,967
Jun 29, 202620.8323.4420.2523.44+9.02%54,456
Jun 26, 202616.1121.5015.3321.50+34.12%136,866
Jun 25, 202616.1316.1316.0016.03+0.44%1,372
Jun 24, 202615.8216.9515.8215.96-1.48%5,647
Jun 23, 202616.4016.4016.2016.20-0.25%1,145
Jun 22, 202615.9816.2415.6416.24+1.50%50,222
Jun 18, 202615.0916.0014.7616.00+7.60%8,867
Jun 17, 202614.8514.8714.8514.87-1.00%1,203
Jun 16, 202614.7015.0214.7015.02+2.60%2,131
Jun 15, 202614.9714.9914.6414.64-1.81%3,635
Jun 12, 202615.1015.1014.7014.91-2.17%10,579
Jun 11, 202615.4315.4314.6715.24-0.20%4,357
Jun 10, 202615.5015.5014.9715.27+1.80%10,174
Jun 9, 202614.8315.5014.7115.00+5.63%14,769
Jun 8, 202614.0214.9013.4414.20+2.82%47,267
Jun 5, 202614.2414.2413.8113.81-4.10%1,043
Jun 4, 202614.5814.7514.3914.40-1.77%4,176
Jun 3, 202615.0015.0014.6614.66-4.06%2,808
Jun 2, 202614.9215.5614.9215.28+1.66%3,111
Jun 1, 202615.4315.4315.0315.03+0.20%1,270
May 29, 202615.0015.4615.0015.00+0.33%1,543
May 28, 202615.1615.1614.2414.95-2.22%8,840
May 27, 202615.0715.6415.0715.29-8.44%4,990
May 26, 202615.0318.1014.8816.70+18.86%65,428
May 22, 202614.4814.4814.0514.05-0.92%1,177
May 21, 202613.7714.8913.7014.18+1.36%8,725
May 20, 202613.7013.9913.7013.99+2.12%1,889
May 19, 202613.6613.8013.6613.70-1.44%2,004
May 18, 202613.2413.9913.1013.90+4.83%4,719
May 15, 202613.1013.8413.1013.26+1.07%1,876
May 14, 202612.9213.2012.9213.12+0.69%2,923
May 13, 202613.5013.5013.0113.03-0.46%1,586
May 12, 202612.4213.3412.4213.09-6.10%4,930
May 11, 202613.3413.9413.3413.94+0.94%3,027
May 8, 202613.4513.8113.4513.81+2.22%852
May 7, 202613.5513.5513.2513.51-0.73%2,504
May 6, 202613.6114.0013.6113.61+0.00%3,483
May 5, 202613.6514.0313.3513.61-1.38%5,676
May 4, 202614.4014.4013.6513.80-5.28%3,910
May 1, 202614.2514.5714.2514.57+2.90%469
Apr 30, 202614.1614.1614.1614.16+2.98%1,253
Apr 29, 202614.2514.3013.7513.75-4.98%5,640
Apr 28, 202614.4314.4714.4314.47+0.00%649
Apr 27, 202614.6814.6814.3014.47-0.21%1,380
Apr 24, 202614.5014.5014.5014.50+0.00%400
Apr 23, 202614.4515.3414.4514.50+0.90%725
Apr 22, 202614.2414.3714.2414.37-0.76%959
Apr 21, 202614.4814.4814.4814.48+5.08%480
Apr 20, 202614.6014.6013.0513.78-2.55%15,948
Apr 17, 202614.1414.1414.1414.14+0.57%984
Apr 16, 202614.0614.0614.0614.06-1.26%480
Apr 15, 202614.1914.3814.0114.24+0.35%4,687
Apr 14, 202614.0014.1914.0014.19+1.28%1,179
Apr 13, 202613.7314.0113.7314.01-0.64%1,104
Apr 10, 202614.3514.3514.1014.10-5.62%2,196
Apr 9, 202614.9414.9414.9414.94-1.58%680
Apr 8, 202615.2815.8814.3115.18+2.29%5,170
Apr 7, 202614.1515.1614.1514.84+1.85%6,422
Apr 6, 202614.6114.6114.5714.57-1.02%744
Apr 2, 202614.7214.7214.7214.72-3.22%628
Apr 1, 202615.3015.3015.2115.21-1.55%1,441
Mar 31, 202615.4515.4515.4515.45+1.11%677
Mar 30, 202615.2815.2815.2815.28+0.00%934
Mar 27, 202615.0615.6215.0615.28+0.00%4,707
Mar 26, 202614.8015.2814.8015.28-4.80%347
Mar 25, 202615.8316.0515.8316.05+3.02%806
Mar 24, 202616.0416.0415.5815.58-4.18%1,097
Mar 23, 202615.4516.2615.4516.26+7.04%1,054
Mar 20, 202615.1516.0314.5615.19+0.86%18,467
Mar 19, 202614.9915.0614.4315.06+0.07%4,339
Mar 18, 202615.0515.0515.0515.05-1.89%1,228
Mar 17, 202614.8715.3414.8715.34+1.19%1,347
Mar 16, 202614.4115.2414.4115.16-0.07%1,634
Mar 13, 202615.4515.4514.9515.17-1.81%5,559
Mar 12, 202616.0017.0515.0015.45-4.81%2,601
Mar 11, 202616.4316.4516.2316.23-2.35%802
Mar 10, 202617.1317.1316.5016.62-3.93%3,741
Mar 9, 202617.1017.3017.1017.30+1.17%4,212
Mar 6, 202617.1017.6117.1017.10+0.00%7,591
Mar 5, 202617.2917.2917.1017.10-3.06%656
Mar 4, 202617.1617.6417.1117.64+3.16%1,984
Mar 3, 202617.1117.1317.1017.10-1.21%3,621
Mar 2, 202617.2417.7017.1217.31+1.23%3,656
Feb 27, 202617.1317.3517.1017.10-2.56%1,631
Feb 26, 202617.4417.8217.3017.55-0.23%4,424
Feb 25, 202617.6317.9517.2017.59+1.15%16,713
Feb 24, 202617.1017.3917.1017.39+1.70%5,988
Feb 23, 202617.1317.1317.1017.10-1.16%2,125
Feb 20, 202617.1017.6517.1017.30+1.17%1,137
Feb 19, 202617.1017.1017.1017.10-0.29%993
Feb 18, 202617.1517.1517.1517.15+0.00%852
Feb 17, 202617.2018.0017.1517.15+0.00%2,020
Feb 13, 202617.1517.1517.1517.15-3.38%491
Feb 12, 202617.5017.7517.5017.75+0.00%543
Feb 11, 202618.0018.0017.7517.75+1.43%983
Feb 10, 202617.5017.5017.5017.50+0.00%1,102
Feb 9, 202617.5017.5017.5017.50+0.00%513
Feb 6, 202617.3717.5017.3717.50+0.63%1,707
Feb 5, 202617.3917.3917.3017.39-2.63%1,352
Feb 4, 202618.1118.1117.1017.86-0.17%1,080
Feb 3, 202617.8917.8917.8917.89+0.11%333
Feb 2, 202618.4520.0017.2517.87+3.71%10,532
Jan 30, 202618.0318.5517.2117.23-3.53%4,716
Jan 29, 202617.6518.1417.6517.86+4.44%3,080
Jan 28, 202616.1117.1016.1117.10+0.00%1,752
Jan 27, 202616.0117.1016.0117.10+1.18%5,832
Jan 26, 202616.9016.9016.9016.90+1.44%415
Jan 23, 202616.6616.6616.6616.66-2.86%555
Jan 22, 202617.2017.2016.6617.15-1.27%724
Jan 21, 202617.3717.3717.3717.37+7.02%830
Jan 20, 202616.5317.1316.2316.23+0.00%1,303
Jan 16, 202616.2316.2315.9216.23-0.55%1,033
Jan 15, 202616.4016.4016.3216.32+2.51%984
Jan 14, 202616.3916.3915.9215.92+0.00%926
Jan 13, 202616.1016.1015.9215.92-0.87%766
Jan 12, 202616.0616.0616.0616.06+1.39%248
Jan 9, 202616.1216.1215.8415.84+0.00%1,596
Jan 8, 202615.7616.6815.6515.84+0.96%10,628
Jan 7, 202615.6915.6915.6915.69-3.21%673
Jan 6, 202616.0916.7016.0616.21+1.12%4,289
Jan 5, 202616.3216.3216.0316.03-1.29%880
Jan 2, 202616.2816.3016.2416.24+1.12%1,573
Dec 31, 202516.0016.4916.0016.06-0.06%1,746
Dec 30, 202516.6216.6915.9216.07-3.77%2,557
Dec 29, 202516.2916.7016.0016.70+4.51%1,088
Dec 24, 202515.9815.9815.9815.98+0.00%433
Dec 23, 202515.9815.9815.9815.98-1.66%696
Dec 22, 202516.1116.2516.1116.25+0.00%950
Dec 19, 202516.2816.2816.2516.25-0.12%2,318
Dec 18, 202516.6016.6015.4516.27-0.67%2,139
Dec 17, 202516.0016.3816.0016.38+0.74%1,288
Dec 16, 202515.7716.2615.4816.26+0.99%4,625
Dec 15, 202515.9416.5015.9416.10+5.23%2,375
Dec 12, 202515.3015.3015.3015.30-3.29%605
Dec 11, 202515.2915.8215.2915.82+3.67%1,640
Dec 10, 202515.2615.2615.2615.26-0.46%1,665
Dec 9, 202515.3315.3315.3315.33+0.00%1,289
Dec 5, 202515.3315.3315.3315.33-1.29%574
Dec 4, 202515.5315.5315.5315.53-2.82%471
Dec 3, 202515.0015.9815.0015.98+4.17%1,309
Dec 2, 202515.3415.3415.3415.34-2.54%578
Dec 1, 202516.7016.7015.7415.74+0.00%848
Nov 28, 202515.7415.7415.7415.74+3.55%282
Nov 26, 202515.2015.2015.2015.20-3.18%962
Nov 25, 202515.7015.7015.7015.70+2.01%866
Nov 24, 202515.3915.3915.3915.39-5.00%3,760
Nov 21, 202515.3216.2015.0916.20+8.36%1,944
Nov 20, 202515.0015.0014.9514.95-0.33%2,233
Nov 19, 202515.0015.0015.0015.00-3.54%655
Nov 18, 202515.0815.5515.0015.55+2.98%1,883
Nov 17, 202515.1015.2715.0615.10-4.25%9,705
Nov 14, 202515.0515.7715.0515.77-0.38%983
Nov 13, 202515.7215.8315.7215.83-1.00%589
Nov 12, 202516.0616.9315.7415.99-3.50%2,373
Nov 11, 202517.0017.0016.5716.57+1.97%514
Nov 10, 202516.0016.3016.0016.25-1.81%2,483
Nov 7, 202516.5516.5516.5516.55-0.18%780

Daily open, high, low, close and volume for American Realty Investors, Inc. (ARL). Showing 248 trading days. Unadjusted prices.