American Realty Investors, Inc. Common Stock (ARL)

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

Date Range:

2025-02-10 - 2025-05-10

Date	Open	High	Low	Close	Volume	Adjusted Close
5/09/2025	13.21	13.21	12.96	12.96	2,129	12.96
5/08/2025	12.90	13.38	12.63	13.20	2,472	13.20
5/07/2025	11.95	12.65	11.95	12.65	5,036	12.65
5/06/2025	11.66	12.15	11.66	12.05	3,175	12.05
5/05/2025	12.27	13.50	11.71	12.13	27,674	12.13
5/02/2025	12.54	13.04	12.51	12.57	9,362	12.57
5/01/2025	12.14	12.57	12.14	12.51	3,705	12.51
4/30/2025	11.64	12.09	11.57	12.09	2,146	12.09
4/29/2025	11.58	11.91	11.29	11.91	6,256	11.91
4/28/2025	11.75	12.29	11.59	11.59	7,542	11.59
4/25/2025	12.25	12.25	11.72	11.76	1,389	11.76
4/24/2025	12.54	12.59	12.26	12.37	4,055	12.37
4/23/2025	12.50	12.59	12.37	12.48	4,111	12.48
4/22/2025	12.28	12.52	11.98	12.45	5,987	12.45
4/21/2025	11.52	12.92	11.52	12.28	2,470	12.28
4/17/2025	11.29	11.42	11.29	11.42	1,366	11.42
4/16/2025	11.29	11.82	11.29	11.29	1,639	11.29
4/15/2025	11.67	11.67	11.18	11.18	1,349	11.18
4/14/2025	11.73	12.20	11.70	11.70	5,092	11.70
4/11/2025	12.00	12.00	11.71	11.71	3,167	11.71
4/10/2025	11.35	11.82	11.10	11.60	3,770	11.60
4/09/2025	10.68	11.70	10.68	11.70	2,530	11.70
4/08/2025	10.91	11.31	10.69	10.69	6,717	10.69
4/07/2025	10.99	11.25	10.56	10.91	8,317	10.91
4/04/2025	10.16	11.19	9.43	10.91	18,662	10.91
4/03/2025	10.95	11.04	10.57	10.58	7,512	10.58
4/02/2025	11.44	11.45	11.34	11.45	1,587	11.45
4/01/2025	11.16	11.68	11.01	11.56	2,038	11.56
3/31/2025	11.22	11.30	10.75	10.95	6,278	10.95
3/28/2025	11.42	11.49	10.94	11.22	3,908	11.22
3/27/2025	10.56	11.48	10.42	11.48	28,033	11.48
3/26/2025	12.00	12.00	10.25	10.35	50,500	10.35
3/25/2025	12.76	12.85	11.65	11.94	13,160	11.94
3/24/2025	12.10	12.75	12.10	12.50	5,948	12.50
3/21/2025	13.54	13.91	12.29	12.31	12,605	12.31
3/20/2025	13.40	13.91	13.40	13.91	913	13.91
3/19/2025	13.30	14.16	13.30	14.16	1,562	14.16
3/18/2025	13.03	13.50	13.03	13.48	2,344	13.48
3/17/2025	14.03	14.27	13.42	13.42	18,785	13.42
3/14/2025	14.15	14.43	14.00	14.43	1,656	14.43
3/13/2025	14.42	14.42	13.63	13.63	1,222	13.63
3/12/2025	14.10	14.47	14.05	14.47	41,601	14.47
3/11/2025	13.97	14.48	13.80	14.48	4,066	14.48
3/10/2025	13.57	14.59	13.57	13.98	2,359	13.98
3/07/2025	13.84	13.96	13.28	13.92	2,502	13.92
3/06/2025	13.79	14.09	13.79	14.08	2,030	14.08
3/05/2025	14.39	14.40	13.89	13.99	10,730	13.99
3/04/2025	15.02	15.02	14.17	14.57	2,038	14.57
3/03/2025	15.26	15.26	14.85	14.85	6,014	14.85
2/28/2025	14.90	15.40	14.90	15.40	1,844	15.40
2/27/2025	13.94	15.00	13.94	14.73	2,495	14.73
2/26/2025	13.72	14.10	13.72	14.10	1,433	14.10
2/25/2025	13.79	14.21	13.70	13.79	5,114	13.79
2/24/2025	14.06	14.19	13.76	14.06	1,477	14.06
2/21/2025	13.76	14.47	13.74	13.86	1,626	13.86
2/20/2025	13.53	13.76	13.37	13.50	2,813	13.50
2/19/2025	13.00	13.73	13.00	13.59	4,376	13.59
2/18/2025	12.75	13.08	12.74	13.06	3,722	13.06
2/14/2025	12.66	13.40	12.66	12.85	2,946	12.85
2/13/2025	13.22	13.22	12.72	13.11	4,682	13.11
2/12/2025	13.09	13.53	12.83	13.52	13,157	13.52
2/11/2025	13.89	14.10	12.65	13.49	28,315	13.49
2/10/2025	14.73	14.73	13.94	14.20	2,275	14.20