American Realty Investors Inc (ARL) Historical Stock Data
15.98 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ARL is up 0.80% a day on average. There have been 25 days where American Realty Investors Inc closed green and 5 days where ARL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-24 | 15.98 | 15.98 | ↑$0.00 (0.00%) | 15.98 | 15.98 | 433 |
| 2025-12-23 | 15.98 | 15.98 | ↑$0.00 (0.00%) | 15.98 | 15.98 | 374 |
| 2025-12-22 | 16.11 | 16.25 | ↑$0.15 (0.90%) | 16.11 | 16.25 | 755 |
| 2025-12-19 | 16.28 | 16.25 | ↓$0.03 (-0.18%) | 16.25 | 16.28 | 2.32K |
| 2025-12-18 | 16.00 | 16.27 | ↑$0.27 (1.69%) | 15.45 | 16.50 | 1.79K |
| 2025-12-17 | 16.00 | 16.38 | ↑$0.38 (2.38%) | 16.00 | 16.38 | 1.29K |
| 2025-12-16 | 15.77 | 16.26 | ↑$0.49 (3.11%) | 15.68 | 16.26 | 3.89K |
| 2025-12-15 | 15.94 | 16.10 | ↑$0.16 (0.98%) | 15.94 | 16.50 | 2.38K |
| 2025-12-12 | 15.30 | 15.30 | ↑$0.00 (0.00%) | 15.30 | 15.30 | 90 |
| 2025-12-11 | 15.29 | 15.82 | ↑$0.53 (3.47%) | 15.29 | 15.82 | 1.64K |
| 2025-12-10 | 15.26 | 15.26 | ↑$0.00 (0.00%) | 15.26 | 15.26 | 1.67K |
| 2025-12-09 | 15.33 | 15.33 | ↑$0.00 (0.00%) | 15.33 | 15.33 | 700 |
| 2025-12-05 | 15.33 | 15.33 | ↑$0.00 (0.00%) | 15.33 | 15.33 | 155 |
| 2025-12-04 | 15.53 | 15.53 | ↑$0.00 (0.00%) | 15.53 | 15.53 | 471 |
| 2025-12-03 | 15.00 | 15.98 | ↑$0.98 (6.53%) | 15.00 | 15.98 | 528 |
| 2025-12-02 | 15.34 | 15.34 | ↑$0.00 (0.00%) | 15.34 | 15.34 | 395 |
| 2025-12-01 | 16.70 | 15.74 | ↓$0.96 (-5.75%) | 15.74 | 16.70 | 390 |
| 2025-11-28 | 15.74 | 15.74 | ↑$0.00 (0.00%) | 15.74 | 15.74 | 127 |
| 2025-11-26 | 15.20 | 15.20 | ↑$0.00 (0.00%) | 15.20 | 15.20 | 0.96K |
| 2025-11-25 | 15.70 | 15.70 | ↑$0.00 (0.00%) | 15.70 | 15.70 | 578 |
| 2025-11-24 | 15.39 | 15.39 | ↑$0.00 (0.00%) | 15.39 | 15.39 | 792 |
| 2025-11-21 | 15.32 | 16.20 | ↑$0.88 (5.74%) | 15.09 | 16.20 | 1.94K |
| 2025-11-20 | 15.00 | 14.95 | ↓$0.05 (-0.33%) | 14.95 | 15.00 | 1.80K |
| 2025-11-19 | 15.00 | 15.00 | ↑$0.00 (0.00%) | 15.00 | 15.00 | 655 |
| 2025-11-18 | 15.08 | 15.55 | ↑$0.47 (3.12%) | 15.00 | 15.55 | 1.72K |
| 2025-11-17 | 15.10 | 15.10 | ↑$0.00 (0.00%) | 15.06 | 15.26 | 9.34K |
| 2025-11-14 | 15.05 | 15.77 | ↑$0.72 (4.78%) | 15.05 | 15.77 | 0.98K |
| 2025-11-13 | 15.73 | 15.83 | ↑$0.11 (0.67%) | 15.73 | 15.83 | 587 |
| 2025-11-12 | 16.06 | 15.99 | ↓$0.07 (-0.44%) | 15.74 | 16.93 | 1.12K |
| 2025-11-11 | 17.00 | 16.57 | ↓$0.43 (-2.55%) | 16.57 | 17.00 | 514 |
Create an account or log in to view more rows.
$ARL green monday
$ARL Green today if ya buy
$ARL to the moon!
$ARL every dip gets bought up.
$ARL I don't know shit
but I know I'm holdin till I at least triple up
$ARL Buy the dip
$ARL Longs will be rewarded handsomely
$ARL shaking weak hands that’s all
$ARL Like if you’re a bull
$ARL rocket fuel tanks are full. Gonna shoot to the stars