NYSE : ARL
American Realty Investors, Inc. — Price history
Real Estate · Real Estate Services · United States
Last price 17.89 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 288.96M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
American Realty Investors, Inc. (ARL) closed at 18.45 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 17.75 | 18.45 | 17.75 | 18.45 | 3,597 | +3.13% |
| 2026-10-29 | 17.25 | 17.9 | 17.25 | 17.89 | 2,312 | +2.17% |
| 2026-10-28 | 17.51 | 17.51 | 17.51 | 17.51 | 1,072 | +4.60% |
| 2026-10-27 | 16.685 | 16.74 | 16.685 | 16.74 | 1,619 | +5.35% |
| 2026-10-26 | 16.22 | 16.62 | 15.848 | 15.89 | 11,200 | -2.52% |
| 2026-10-23 | 16.22 | 16.3 | 16.22 | 16.3 | 1,898 | -0.67% |
| 2026-10-22 | 16.41 | 16.41 | 16.41 | 16.41 | 582 | +4.86% |
| 2026-10-21 | 15.65 | 15.65 | 15.65 | 15.65 | 960 | -5.27% |
| 2026-10-20 | 16.82 | 17.16 | 16.52 | 16.52 | 5,183 | +5.02% |
| 2026-10-19 | 15.73 | 15.73 | 15.73 | 15.73 | 930 | -5.01% |
| 2026-10-16 | 16.77 | 16.77 | 16.56 | 16.56 | 728 | -1.25% |
| 2026-10-15 | 16.6 | 16.77 | 16.53 | 16.77 | 1,228 | +3.33% |
| 2026-10-14 | 17.96 | 17.96 | 16.23 | 16.23 | 4,253 | -7.31% |
| 2026-10-13 | 19.2 | 19.2 | 17.51 | 17.51 | 9,117 | -9.04% |
| 2026-10-12 | 17.21 | 19.25 | 17.21 | 19.25 | 3,726 | +17.02% |
| 2026-10-09 | 16.13 | 16.45 | 16.13 | 16.45 | 1,345 | +5.45% |
| 2026-10-08 | 14.92 | 15.6 | 14.92 | 15.6 | 1,647 | -1.20% |
| 2026-10-07 | 15.79 | 15.79 | 15.79 | 15.79 | 1,453 | -0.38% |
| 2026-10-06 | 16.11 | 16.11 | 15.23 | 15.85 | 8,353 | +0.51% |
| 2026-10-05 | 15.8 | 15.8 | 15.04 | 15.77 | 4,104 | -1.68% |
| 2026-10-02 | 17.05 | 17.05 | 16.04 | 16.04 | 2,970 | -4.07% |
| 2026-10-01 | 16.72 | 16.72 | 16.72 | 16.72 | 622 | +3.21% |
| 2026-09-30 | 16 | 16.2 | 16 | 16.2 | 1,759 | -2.59% |
| 2026-09-29 | 15.528 | 16.92 | 15.085 | 16.63 | 5,272 | +4.33% |
| 2026-09-28 | 15.414 | 15.94 | 15.1 | 15.94 | 2,368 | -1.67% |
| 2026-09-25 | 15.91 | 16.65 | 15.91 | 16.21 | 2,194 | +2.99% |
| 2026-09-24 | 15.15 | 15.74 | 15.15 | 15.74 | 1,855 | +9.61% |
| 2026-09-23 | 15.65 | 16.085 | 14.36 | 14.36 | 15,899 | -9.63% |
| 2026-09-22 | 15.345 | 15.99 | 15.345 | 15.89 | 3,502 | +2.25% |
| 2026-09-21 | 15.53 | 15.54 | 15.49 | 15.54 | 3,491 | -0.06% |
| 2026-09-18 | 16.29 | 16.29 | 15.55 | 15.55 | 5,399 | -6.66% |
| 2026-09-17 | 16.755 | 16.755 | 16.34 | 16.66 | 1,355 | +4.98% |
| 2026-09-16 | 15.895 | 16.95 | 15.54 | 15.87 | 19,603 | -1.24% |
| 2026-09-15 | 16.07 | 16.07 | 16.07 | 16.07 | 1,463 | -0.06% |
| 2026-09-14 | 16.08 | 16.08 | 16.08 | 16.08 | 586 | +0.00% |
| 2026-09-11 | 16.08 | 16.08 | 16.08 | 16.08 | 607 | +2.10% |
| 2026-09-10 | 15.49 | 15.75 | 15.49 | 15.75 | 993 | +1.48% |
| 2026-09-09 | 15.49 | 15.52 | 15.49 | 15.52 | 1,888 | +3.95% |
| 2026-09-08 | 15.5 | 16.25 | 14.93 | 14.93 | 17,213 | -4.29% |
| 2026-09-04 | 16.56 | 16.98 | 15.49 | 15.6 | 4,087 | -6.92% |
| 2026-09-03 | 16.1 | 16.8 | 15.795 | 16.76 | 7,141 | +5.08% |
| 2026-09-02 | 15.03 | 16.1 | 15.03 | 15.95 | 2,045 | +5.98% |
| 2026-09-01 | 15.05 | 15.05 | 15.05 | 15.05 | 721 | +0.33% |
| 2026-08-31 | 15 | 15 | 15 | 15 | 925 | +0.00% |
| 2026-08-28 | 15 | 15 | 15 | 15 | 967 | +0.00% |
| 2026-08-27 | 15.1 | 15.35 | 15 | 15 | 3,284 | +0.20% |
| 2026-08-26 | 14.97 | 14.97 | 14.97 | 14.97 | 718 | -2.35% |
| 2026-08-25 | 15.38 | 15.57 | 15.33 | 15.33 | 755 | -0.33% |
| 2026-08-24 | 15.38 | 15.38 | 15.38 | 15.38 | 680 | +1.12% |
| 2026-08-21 | 15.29 | 15.29 | 15.21 | 15.21 | 898 | -0.13% |
| 2026-08-20 | 15.42 | 15.91 | 15.23 | 15.23 | 2,864 | -2.62% |
| 2026-08-19 | 14.95 | 15.88 | 14.95 | 15.64 | 3,808 | +4.90% |
| 2026-08-18 | 14.54 | 14.95 | 14.5 | 14.91 | 2,470 | +2.47% |
| 2026-08-17 | 15.05 | 15.9 | 14.55 | 14.55 | 27,787 | -3.00% |
| 2026-08-14 | 15 | 15 | 15 | 15 | 1,439 | -1.70% |
| 2026-08-13 | 14.8 | 15.29 | 14.7 | 15.26 | 14,265 | +1.60% |
| 2026-08-12 | 15.02 | 15.02 | 15.02 | 15.02 | 1,595 | -1.25% |
| 2026-08-11 | 15.2 | 15.64 | 15.17 | 15.21 | 3,016 | +0.93% |
| 2026-08-10 | 15.25 | 15.29 | 15.05 | 15.07 | 3,981 | -1.89% |
| 2026-08-07 | 15 | 15.59 | 15 | 15.36 | 1,528 | +2.47% |
| 2026-08-06 | 15.39 | 15.42 | 14.99 | 14.99 | 16,569 | +0.00% |
| 2026-08-05 | 15.6 | 15.81 | 14.99 | 14.99 | 6,636 | -3.54% |
| 2026-08-04 | 15.59 | 16.8 | 15.34 | 15.54 | 18,771 | -0.77% |
| 2026-08-03 | 15.9 | 16.01 | 15.57 | 15.66 | 12,060 | +2.89% |
| 2026-07-31 | 14.87 | 15.87 | 14.62 | 15.22 | 52,933 | +1.53% |
| 2026-07-30 | 15.365 | 15.48 | 14.99 | 14.99 | 9,090 | +2.04% |
| 2026-07-29 | 15 | 15.16 | 14.015 | 14.69 | 13,463 | -1.48% |
| 2026-07-28 | 15 | 15.26 | 14.91 | 14.91 | 6,544 | -0.60% |
| 2026-07-27 | 15.08 | 15.25 | 15 | 15 | 2,615 | +1.42% |
| 2026-07-24 | 14.96 | 15.3 | 14.55 | 14.79 | 26,857 | +0.34% |
| 2026-07-23 | 14.7 | 15.345 | 14.7 | 14.74 | 11,780 | +0.27% |
| 2026-07-22 | 15.37 | 15.37 | 14.7 | 14.7 | 14,103 | -3.48% |
| 2026-07-21 | 15.46 | 15.8 | 14.49 | 15.23 | 18,496 | -2.18% |
| 2026-07-20 | 16.04 | 16.41 | 15.35 | 15.57 | 33,834 | -1.95% |
| 2026-07-17 | 17.01 | 17.01 | 15.86 | 15.88 | 11,739 | -8.58% |
| 2026-07-16 | 18.68 | 18.68 | 17.37 | 17.37 | 10,842 | -5.44% |
| 2026-07-15 | 19.05 | 19.08 | 18.37 | 18.37 | 3,234 | +1.21% |
| 2026-07-14 | 19.32 | 19.32 | 18.15 | 18.15 | 18,452 | -6.68% |
| 2026-07-13 | 20.41 | 20.41 | 19.45 | 19.45 | 5,876 | -6.40% |
| 2026-07-10 | 21.81 | 21.905 | 20.71 | 20.78 | 27,842 | -3.35% |
| 2026-07-09 | 21.6 | 22.08 | 21.23 | 21.5 | 90,610 | +0.33% |
| 2026-07-08 | 21.06 | 21.47 | 21.06 | 21.43 | 12,181 | +3.28% |
| 2026-07-07 | 20.692 | 20.85 | 20.692 | 20.75 | 3,413 | +0.29% |
| 2026-07-06 | 21 | 21.61 | 20.69 | 20.69 | 10,111 | -2.50% |
| 2026-07-02 | 21.48 | 21.48 | 21.135 | 21.22 | 3,119 | -0.98% |
| 2026-07-01 | 22.5 | 22.5 | 20.94 | 21.43 | 13,417 | -3.77% |
| 2026-06-30 | 23.55 | 24.44 | 22.26 | 22.27 | 25,966 | -4.99% |
| 2026-06-29 | 20.83 | 23.44 | 20.25 | 23.44 | 53,703 | +9.02% |
| 2026-06-26 | 16.11 | 21.5 | 15.33 | 21.5 | 117,225 | +34.12% |
| 2026-06-25 | 16.13 | 16.13 | 16 | 16.03 | 1,372 | +0.44% |
| 2026-06-24 | 15.825 | 16.955 | 15.825 | 15.96 | 5,646 | -1.48% |
| 2026-06-23 | 16.4 | 16.4 | 16.2 | 16.2 | 1,145 | -0.25% |
| 2026-06-22 | 15.98 | 16.24 | 15.64 | 16.24 | 50,219 | +1.50% |
| 2026-06-18 | 15.09 | 16 | 14.758 | 16 | 8,867 | +7.60% |
| 2026-06-17 | 14.85 | 14.87 | 14.85 | 14.87 | 1,203 | -1.00% |
| 2026-06-16 | 14.7 | 15.02 | 14.7 | 15.02 | 2,131 | +2.60% |
| 2026-06-15 | 14.97 | 14.988 | 14.64 | 14.64 | 3,635 | -1.81% |
| 2026-06-12 | 15.1 | 15.1 | 14.7 | 14.91 | 10,579 | -2.17% |
| 2026-06-11 | 15.43 | 15.43 | 14.673 | 15.24 | 4,355 | -0.20% |
| 2026-06-10 | 15.5 | 15.5 | 14.97 | 15.27 | 10,166 | +1.80% |
| 2026-06-09 | 14.83 | 15.5 | 14.71 | 15 | 14,769 | +5.63% |
| 2026-06-08 | 14.02 | 14.9 | 13.44 | 14.2 | 47,266 | +2.82% |
| 2026-06-05 | 14.24 | 14.24 | 13.81 | 13.81 | 1,042 | -4.10% |
| 2026-06-04 | 14.58 | 14.75 | 14.395 | 14.4 | 4,176 | -1.77% |
| 2026-06-03 | 15 | 15 | 14.66 | 14.66 | 2,806 | -4.06% |
| 2026-06-02 | 14.92 | 15.56 | 14.92 | 15.28 | 3,075 | +1.66% |
| 2026-06-01 | 15.43 | 15.43 | 15.03 | 15.03 | 1,270 | +0.20% |
| 2026-05-29 | 15 | 15.465 | 15 | 15 | 1,536 | +0.33% |
| 2026-05-28 | 15.16 | 15.16 | 14.24 | 14.95 | 8,840 | -2.22% |
| 2026-05-27 | 15.071 | 15.64 | 15.071 | 15.29 | 4,984 | -8.44% |
| 2026-05-26 | 15.03 | 18.1 | 14.88 | 16.7 | 65,300 | +18.86% |
| 2026-05-22 | 14.478 | 14.478 | 14.05 | 14.05 | 1,176 | -0.92% |
| 2026-05-21 | 13.77 | 14.89 | 13.7 | 14.18 | 8,725 | +1.36% |
| 2026-05-20 | 13.7 | 13.99 | 13.7 | 13.99 | 1,889 | +2.12% |
| 2026-05-19 | 13.66 | 13.8 | 13.66 | 13.7 | 2,003 | -1.44% |
| 2026-05-18 | 13.24 | 13.99 | 13.102 | 13.9 | 4,718 | +4.83% |
| 2026-05-15 | 13.1 | 13.84 | 13.1 | 13.26 | 1,876 | +1.07% |
| 2026-05-14 | 12.92 | 13.2 | 12.92 | 13.12 | 2,923 | +0.69% |
| 2026-05-13 | 13.5 | 13.5 | 13.01 | 13.03 | 1,586 | -0.46% |
| 2026-05-12 | 12.42 | 13.34 | 12.42 | 13.09 | 4,929 | -6.10% |