American Realty Investors Inc (ARL) Historical Stock Data
14.11 ↓0.21 (-1.47%)
As of April 26, 2024, 1:47pm EST.
Historical Data
In the past 30 trading days, ARL is down -0.91% a day on average. There have been 13 days where American Realty Investors Inc closed green and 17 days where ARL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 13.85 | 14.32 | ↑$0.47 (3.39%) | 13.77 | 14.35 | 4.16K |
| 2024-04-25 | 13.82 | 13.85 | ↑$0.03 (0.22%) | 13.78 | 14.55 | 20.94K |
| 2024-04-24 | 14.00 | 13.83 | ↓$0.17 (-1.21%) | 13.73 | 14.00 | 8.20K |
| 2024-04-23 | 14.05 | 14.31 | ↑$0.26 (1.85%) | 14.05 | 14.56 | 3.82K |
| 2024-04-22 | 15.25 | 14.56 | ↓$0.69 (-4.52%) | 14.50 | 15.55 | 10.53K |
| 2024-04-19 | 14.80 | 14.80 | ↑$0.00 (0.00%) | 14.50 | 15.65 | 13.01K |
| 2024-04-18 | 15.90 | 14.70 | ↓$1.20 (-7.55%) | 14.70 | 15.90 | 4.80K |
| 2024-04-17 | 16.07 | 15.52 | ↓$0.55 (-3.42%) | 15.52 | 16.07 | 1.08K |
| 2024-04-16 | 15.50 | 15.50 | ↑$0.00 (0.00%) | 15.40 | 15.81 | 2.93K |
| 2024-04-15 | 15.95 | 15.50 | ↓$0.45 (-2.82%) | 15.50 | 15.96 | 1.20K |
| 2024-04-12 | 15.98 | 15.75 | ↓$0.23 (-1.44%) | 15.75 | 15.98 | 1.87K |
| 2024-04-11 | 16.37 | 15.85 | ↓$0.52 (-3.18%) | 15.85 | 16.37 | 1.59K |
| 2024-04-10 | 15.68 | 15.85 | ↑$0.17 (1.08%) | 15.56 | 15.85 | 2.20K |
| 2024-04-09 | 15.53 | 16.13 | ↑$0.60 (3.86%) | 15.41 | 16.13 | 8.28K |
| 2024-04-08 | 15.44 | 15.52 | ↑$0.08 (0.50%) | 15.44 | 15.52 | 6.91K |
| 2024-04-05 | 16.45 | 16.52 | ↑$0.07 (0.43%) | 16.38 | 16.65 | 2.30K |
| 2024-04-04 | 16.68 | 16.40 | ↓$0.28 (-1.70%) | 16.40 | 17.31 | 2.55K |
| 2024-04-03 | 17.15 | 17.12 | ↓$0.03 (-0.17%) | 17.12 | 17.96 | 3.66K |
| 2024-04-02 | 17.95 | 17.45 | ↓$0.50 (-2.79%) | 17.40 | 18.00 | 4.03K |
| 2024-04-01 | 17.90 | 18.00 | ↑$0.10 (0.56%) | 17.90 | 18.38 | 2.14K |
| 2024-03-28 | 17.70 | 17.92 | ↑$0.22 (1.22%) | 17.70 | 18.15 | 1.32K |
| 2024-03-27 | 18.35 | 18.12 | ↓$0.23 (-1.25%) | 18.12 | 18.35 | 1.01K |
| 2024-03-26 | 18.75 | 18.12 | ↓$0.63 (-3.36%) | 18.12 | 18.75 | 1.12K |
| 2024-03-25 | 19.20 | 18.75 | ↓$0.45 (-2.34%) | 17.55 | 19.20 | 6.58K |
| 2024-03-22 | 17.15 | 17.94 | ↑$0.79 (4.63%) | 17.15 | 17.94 | 1.55K |
| 2024-03-21 | 17.65 | 18.25 | ↑$0.60 (3.40%) | 17.25 | 18.25 | 1.25K |
| 2024-03-20 | 17.30 | 17.29 | ↓$0.01 (-0.03%) | 17.29 | 17.60 | 1.41K |
| 2024-03-19 | 17.65 | 16.94 | ↓$0.71 (-4.00%) | 16.94 | 17.65 | 672 |
| 2024-03-18 | 17.95 | 17.62 | ↓$0.33 (-1.82%) | 17.55 | 17.99 | 5.03K |
| 2024-03-15 | 19.34 | 18.00 | ↓$1.34 (-6.93%) | 18.00 | 19.89 | 11.92K |
Create an account or log in to view more rows.
$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
$ARL the catalyst we need !
$ARL taking off soon
$ARL buy and hold and get rewarded
$ARL i hate money so im buying