American Realty Investors Inc (ARL) Historical Stock Data
14.43 ↓0.29 (-1.97%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ARL is down -0.22% 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 |
---|---|---|---|---|---|---|
2024-11-05 | 14.63 | 14.43 | ↓$0.20 (-1.35%) | 14.40 | 14.63 | 7.38K |
2024-11-04 | 14.03 | 14.72 | ↑$0.69 (4.92%) | 14.03 | 14.99 | 20.81K |
2024-11-01 | 14.25 | 14.30 | ↑$0.05 (0.35%) | 14.10 | 14.50 | 4.29K |
2024-10-31 | 14.13 | 14.01 | ↓$0.12 (-0.85%) | 14.01 | 14.27 | 2.70K |
2024-10-30 | 13.57 | 13.71 | ↑$0.14 (1.03%) | 13.30 | 14.01 | 60.07K |
2024-10-29 | 14.38 | 13.85 | ↓$0.53 (-3.67%) | 13.75 | 14.78 | 34.58K |
2024-10-28 | 13.92 | 14.50 | ↑$0.58 (4.17%) | 13.92 | 14.63 | 2.24K |
2024-10-25 | 14.36 | 14.18 | ↓$0.18 (-1.25%) | 14.18 | 14.36 | 714 |
2024-10-24 | 15.20 | 14.41 | ↓$0.79 (-5.20%) | 14.41 | 15.20 | 3.25K |
2024-10-23 | 15.08 | 15.27 | ↑$0.19 (1.26%) | 15.08 | 15.27 | 0.95K |
2024-10-22 | 13.91 | 14.84 | ↑$0.93 (6.69%) | 13.91 | 14.84 | 2.20K |
2024-10-21 | 14.39 | 14.17 | ↓$0.22 (-1.53%) | 13.80 | 14.70 | 1.97K |
2024-10-18 | 15.37 | 14.40 | ↓$0.97 (-6.31%) | 14.16 | 15.37 | 3.21K |
2024-10-17 | 15.60 | 15.21 | ↓$0.39 (-2.50%) | 14.62 | 15.61 | 16.06K |
2024-10-16 | 15.24 | 15.38 | ↑$0.15 (0.95%) | 14.85 | 15.48 | 5.97K |
2024-10-15 | 15.78 | 15.10 | ↓$0.68 (-4.31%) | 15.10 | 15.81 | 3.45K |
2024-10-14 | 15.55 | 15.61 | ↑$0.06 (0.39%) | 15.55 | 15.61 | 2.26K |
2024-10-11 | 15.71 | 15.71 | ↑$0.00 (0.00%) | 15.71 | 15.71 | 644 |
2024-10-10 | 15.98 | 15.67 | ↓$0.31 (-1.94%) | 15.67 | 15.98 | 867 |
2024-10-09 | 15.98 | 15.98 | ↑$0.00 (0.00%) | 15.98 | 15.98 | 1.11K |
2024-10-08 | 15.37 | 15.55 | ↑$0.18 (1.17%) | 14.90 | 15.99 | 11.35K |
2024-10-07 | 15.27 | 15.74 | ↑$0.47 (3.08%) | 15.27 | 15.74 | 5.01K |
2024-10-04 | 15.70 | 15.17 | ↓$0.53 (-3.40%) | 14.88 | 16.18 | 9.83K |
2024-10-03 | 15.96 | 16.19 | ↑$0.23 (1.44%) | 15.80 | 16.19 | 5.89K |
2024-10-02 | 16.70 | 16.51 | ↓$0.19 (-1.14%) | 16.28 | 16.80 | 10.60K |
2024-10-01 | 17.15 | 16.87 | ↓$0.28 (-1.63%) | 16.87 | 17.15 | 5.58K |
2024-09-30 | 17.43 | 17.54 | ↑$0.11 (0.63%) | 16.98 | 17.61 | 7.10K |
2024-09-27 | 18.00 | 17.69 | ↓$0.31 (-1.72%) | 17.54 | 18.00 | 2.04K |
2024-09-26 | 17.71 | 17.84 | ↑$0.13 (0.73%) | 17.33 | 18.14 | 10.29K |
2024-09-25 | 16.97 | 17.54 | ↑$0.57 (3.36%) | 16.97 | 17.54 | 1.17K |
Create an account or log in to view more rows.
$ARL lets go <3
$ARL not good
$ARL the redness has arrived
$ARL buy more doomers!!!
$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