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.

DateOpenCloseChangeLowHighVolume
2024-11-0514.6314.43↓$0.20 (-1.35%)14.4014.637.38K
2024-11-0414.0314.72↑$0.69 (4.92%)14.0314.9920.81K
2024-11-0114.2514.30↑$0.05 (0.35%)14.1014.504.29K
2024-10-3114.1314.01↓$0.12 (-0.85%)14.0114.272.70K
2024-10-3013.5713.71↑$0.14 (1.03%)13.3014.0160.07K
2024-10-2914.3813.85↓$0.53 (-3.67%)13.7514.7834.58K
2024-10-2813.9214.50↑$0.58 (4.17%)13.9214.632.24K
2024-10-2514.3614.18↓$0.18 (-1.25%)14.1814.36714
2024-10-2415.2014.41↓$0.79 (-5.20%)14.4115.203.25K
2024-10-2315.0815.27↑$0.19 (1.26%)15.0815.270.95K
2024-10-2213.9114.84↑$0.93 (6.69%)13.9114.842.20K
2024-10-2114.3914.17↓$0.22 (-1.53%)13.8014.701.97K
2024-10-1815.3714.40↓$0.97 (-6.31%)14.1615.373.21K
2024-10-1715.6015.21↓$0.39 (-2.50%)14.6215.6116.06K
2024-10-1615.2415.38↑$0.15 (0.95%)14.8515.485.97K
2024-10-1515.7815.10↓$0.68 (-4.31%)15.1015.813.45K
2024-10-1415.5515.61↑$0.06 (0.39%)15.5515.612.26K
2024-10-1115.7115.71↑$0.00 (0.00%)15.7115.71644
2024-10-1015.9815.67↓$0.31 (-1.94%)15.6715.98867
2024-10-0915.9815.98↑$0.00 (0.00%)15.9815.981.11K
2024-10-0815.3715.55↑$0.18 (1.17%)14.9015.9911.35K
2024-10-0715.2715.74↑$0.47 (3.08%)15.2715.745.01K
2024-10-0415.7015.17↓$0.53 (-3.40%)14.8816.189.83K
2024-10-0315.9616.19↑$0.23 (1.44%)15.8016.195.89K
2024-10-0216.7016.51↓$0.19 (-1.14%)16.2816.8010.60K
2024-10-0117.1516.87↓$0.28 (-1.63%)16.8717.155.58K
2024-09-3017.4317.54↑$0.11 (0.63%)16.9817.617.10K
2024-09-2718.0017.69↓$0.31 (-1.72%)17.5418.002.04K
2024-09-2617.7117.84↑$0.13 (0.73%)17.3318.1410.29K
2024-09-2516.9717.54↑$0.57 (3.36%)16.9717.541.17K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

mezzymez2

$ARL the redness has arrived

0 Like Report
a

$ARL we like the stock

0 Like Report
Clean_Teoth

$ARL Tendie tickets on discount today!!!

0 Like Report