American Realty Investors, Inc. (ARL)
NYSE: ARL · Real-Time Price · USD
15.33
-0.20 (-1.29%)
Dec 5, 2025, 4:00 PM EST - Market closed
American Realty Investors Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 15.33 | 15.33 | 15.33 | 15.33 | 15.33 | -1.29% | 574 |
| Dec 4, 2025 | 15.53 | 15.53 | 15.53 | 15.53 | 15.53 | -2.82% | 471 |
| Dec 3, 2025 | 15.00 | 15.98 | 15.00 | 15.98 | 15.98 | 4.17% | 1,309 |
| Dec 2, 2025 | 15.34 | 15.34 | 15.34 | 15.34 | 15.34 | -2.54% | 578 |
| Dec 1, 2025 | 16.70 | 16.70 | 15.74 | 15.74 | 15.74 | - | 846 |
| Nov 28, 2025 | 15.74 | 15.74 | 15.74 | 15.74 | 15.74 | 3.55% | 282 |
| Nov 26, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | -3.18% | 962 |
| Nov 25, 2025 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | 2.01% | 866 |
| Nov 24, 2025 | 15.39 | 15.39 | 15.39 | 15.39 | 15.39 | -5.00% | 3,760 |
| Nov 21, 2025 | 15.32 | 16.20 | 15.09 | 16.20 | 16.20 | 8.36% | 1,944 |
| Nov 20, 2025 | 15.00 | 15.00 | 14.95 | 14.95 | 14.95 | -0.33% | 2,233 |
| Nov 19, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | -3.54% | 655 |
| Nov 18, 2025 | 15.08 | 15.55 | 15.00 | 15.55 | 15.55 | 2.98% | 1,883 |
| Nov 17, 2025 | 15.10 | 15.27 | 15.06 | 15.10 | 15.10 | -4.25% | 9,705 |
| Nov 14, 2025 | 15.05 | 15.77 | 15.05 | 15.77 | 15.77 | -0.38% | 983 |
| Nov 13, 2025 | 15.73 | 15.83 | 15.73 | 15.83 | 15.83 | -1.00% | 589 |
| Nov 12, 2025 | 16.06 | 16.93 | 15.74 | 15.99 | 15.99 | -3.50% | 2,373 |
| Nov 11, 2025 | 17.00 | 17.00 | 16.57 | 16.57 | 16.57 | 1.97% | 514 |
| Nov 10, 2025 | 16.00 | 16.30 | 16.00 | 16.25 | 16.25 | -1.81% | 2,483 |
| Nov 7, 2025 | 16.55 | 16.55 | 16.55 | 16.55 | 16.55 | -0.18% | 780 |
| Nov 6, 2025 | 16.58 | 16.58 | 16.58 | 16.58 | 16.58 | -2.30% | 1,365 |
| Nov 5, 2025 | 16.05 | 16.97 | 15.68 | 16.97 | 16.97 | 8.37% | 4,559 |
| Nov 4, 2025 | 16.01 | 16.01 | 15.66 | 15.66 | 15.66 | -1.26% | 864 |
| Nov 3, 2025 | 15.90 | 15.90 | 15.86 | 15.86 | 15.86 | 0.70% | 664 |
| Oct 31, 2025 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | 0.19% | 507 |
| Oct 30, 2025 | 15.75 | 15.75 | 15.61 | 15.72 | 15.72 | 3.08% | 490 |
| Oct 29, 2025 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | -3.05% | 1,017 |
| Oct 28, 2025 | 15.80 | 16.10 | 15.73 | 15.73 | 15.73 | -3.08% | 791 |
| Oct 27, 2025 | 15.14 | 16.89 | 15.14 | 16.23 | 16.23 | 5.32% | 3,670 |
| Oct 24, 2025 | 15.08 | 15.41 | 15.08 | 15.41 | 15.41 | 2.32% | 296 |
| Oct 23, 2025 | 15.06 | 15.06 | 15.06 | 15.06 | 15.06 | -3.83% | 657 |
| Oct 22, 2025 | 15.30 | 15.66 | 15.30 | 15.66 | 15.66 | 1.69% | 1,088 |
| Oct 21, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | -0.06% | 531 |
| Oct 20, 2025 | 15.39 | 15.41 | 15.39 | 15.41 | 15.41 | -0.19% | 1,092 |
| Oct 17, 2025 | 15.44 | 15.44 | 15.40 | 15.44 | 15.44 | 2.12% | 863 |
| Oct 16, 2025 | 15.51 | 15.51 | 15.12 | 15.12 | 15.12 | - | 749 |
| Oct 15, 2025 | 15.12 | 15.12 | 15.12 | 15.12 | 15.12 | -1.11% | 448 |
| Oct 14, 2025 | 15.28 | 15.42 | 15.20 | 15.29 | 15.29 | -1.55% | 1,435 |
| Oct 13, 2025 | 15.61 | 15.61 | 14.55 | 15.53 | 15.53 | 2.04% | 2,333 |
| Oct 10, 2025 | 15.69 | 15.69 | 15.22 | 15.22 | 15.22 | -4.58% | 1,388 |
| Oct 9, 2025 | 16.17 | 16.17 | 15.95 | 15.95 | 15.95 | -5.34% | 429 |
| Oct 8, 2025 | 15.63 | 16.85 | 15.63 | 16.85 | 16.85 | 6.98% | 3,159 |
| Oct 7, 2025 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | -3.61% | 344 |
| Oct 6, 2025 | 16.34 | 16.34 | 16.34 | 16.34 | 16.34 | 7.43% | 1,445 |
| Oct 3, 2025 | 16.18 | 16.18 | 15.21 | 15.21 | 15.21 | -4.70% | 515 |
| Oct 2, 2025 | 16.50 | 16.50 | 15.20 | 15.96 | 15.96 | -2.33% | 2,359 |
| Oct 1, 2025 | 16.34 | 16.34 | 16.34 | 16.34 | 16.34 | -2.33% | 332 |
| Sep 30, 2025 | 16.73 | 16.73 | 16.73 | 16.73 | 16.73 | 4.37% | 532 |
| Sep 29, 2025 | 16.03 | 16.03 | 16.03 | 16.03 | 16.03 | -2.67% | 597 |
| Sep 26, 2025 | 16.47 | 16.47 | 16.47 | 16.47 | 16.47 | 0.24% | 736 |