American Realty Investors Inc (ARL) Historical Stock Data

15.82 ↑0.00 (0.00%)

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

Historical Data

In the past 30 trading days, ARL is up 0.67% a day on average. There have been 23 days where American Realty Investors Inc closed green and 7 days where ARL closed red.

Date	Open	Close	Change	Low	High	Volume
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
2025-11-10	16.00	16.25	↑$0.25 (1.56%)	16.00	16.30	2.21K
2025-11-07	16.55	16.55	↑$0.00 (0.00%)	16.55	16.55	476
2025-11-06	16.58	16.58	↑$0.00 (0.00%)	16.58	16.58	1.36K
2025-11-05	16.05	16.97	↑$0.92 (5.74%)	15.68	16.97	4.48K
2025-11-04	16.01	15.66	↓$0.35 (-2.16%)	15.66	16.01	525
2025-11-03	15.90	15.86	↓$0.04 (-0.23%)	15.86	15.90	466
2025-10-31	15.75	15.75	↑$0.00 (0.00%)	15.75	15.75	291
2025-10-30	15.75	15.72	↓$0.03 (-0.17%)	15.61	15.75	355
2025-10-29	15.25	15.25	↑$0.00 (0.00%)	15.25	15.25	1.02K