American Realty Investors, Inc. Common Stock (ARL)

15.59
+0.60 (4.00%)
NYSE· Last Trade: Aug 7th, 10:19 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For American Realty Investors, Inc. Common Stock (ARL)

DateOpenHighLowCloseVolumeAdjusted Close
8/06/202615.3915.4214.9914.9916,56914.99
8/05/202615.6015.8114.9914.996,63614.99
8/04/202615.5916.8015.3415.5418,77215.54
8/03/202615.9016.0115.5715.6612,06015.66
7/31/202614.8715.8714.6215.2252,93515.22
7/30/202615.3615.4814.9914.999,09014.99
7/29/202615.0015.1614.0214.6913,46314.69
7/28/202615.0015.2614.9114.916,54414.91
7/27/202615.0815.2515.0015.002,61515.00
7/24/202614.9615.3014.5514.7926,85714.79
7/23/202614.7015.3514.7014.7411,78014.74
7/22/202615.3715.3714.7014.7014,10314.70
7/21/202615.4615.8014.4915.2318,49615.23
7/20/202616.0416.4115.3515.5733,83515.57
7/17/202617.0117.0115.8615.8811,74315.88
7/16/202618.6818.6817.3717.3710,84217.37
7/15/202619.0519.0818.3718.373,23618.37
7/14/202619.3219.3218.1518.1518,45318.15
7/13/202620.4120.4119.4519.455,88019.45
7/10/202621.8121.9120.7120.7827,84320.78
7/09/202621.6022.0821.2321.5090,61121.50
7/08/202621.0621.4721.0621.4312,18121.43
7/07/202620.6920.8520.6920.753,41320.75
7/06/202621.0021.6120.6920.6910,11220.69
7/02/202621.4821.4821.1421.223,11921.22
7/01/202622.5022.5020.9421.4313,41721.43
6/30/202623.5524.4422.2622.2725,96722.27
6/29/202620.8323.4420.2523.4454,45623.44
6/26/202616.1121.5015.3321.50139,26121.50
6/25/202616.1316.1316.0016.031,37216.03
6/24/202615.8216.9515.8215.965,64715.96
6/23/202616.4016.4016.2016.201,14516.20
6/22/202615.9816.2415.6416.2450,22216.24
6/18/202615.0916.0014.7616.008,86716.00
6/17/202614.8514.8714.8514.871,20314.87
6/16/202614.7015.0214.7015.022,13115.02
6/15/202614.9714.9914.6414.643,63514.64
6/12/202615.1015.1014.7014.9110,57914.91
6/11/202615.4315.4314.6715.244,35715.24
6/10/202615.5015.5014.9715.2710,16615.27
6/09/202614.8315.4614.7115.0014,76915.00
6/08/202614.0214.9013.4414.2047,26714.20
6/05/202614.2414.2413.8113.811,04313.81
6/04/202614.5814.7514.3914.404,17614.40
6/03/202615.0015.0014.6614.662,80914.66
6/02/202614.9215.5614.9215.283,11115.28
6/01/202615.4315.4315.0315.031,27015.03
5/29/20260.0015.4615.0015.001,54315.00
5/28/202615.1615.1614.2414.958,84014.95
5/27/202615.0715.6415.0715.294,99015.29
5/26/202615.0318.1014.8816.7065,42816.70
5/22/202614.4814.4814.0514.051,17714.05
5/21/202613.7714.8913.7014.188,72514.18
5/20/202613.7013.9913.7013.991,88913.99
5/19/202613.6613.8013.6613.702,00413.70
5/18/202613.2413.9913.1013.904,71913.90
5/15/202613.1013.8413.1013.261,87613.26
5/14/202612.9213.2012.9213.122,92313.12
5/13/202613.5013.5013.0113.031,58613.03
5/12/202612.4213.3412.4213.094,93013.09
5/11/202613.3413.9413.3413.943,02713.94
5/08/202613.4513.8113.4513.8185213.81
5/07/202613.5513.5513.2513.512,50413.51