American Realty Investors, Inc. Common Stock (ARL)

14.95
-0.50 (-3.24%)
NYSE · Last Trade: Mar 13th, 11:17 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
3/12/202616.0017.0515.0015.452,60115.45
3/11/202616.4316.4516.2316.2380216.23
3/10/202617.1317.1316.5016.623,74116.62
3/09/202617.1017.3017.1017.304,21317.30
3/06/202617.1017.6117.1017.107,59117.10
3/05/202617.2917.2917.1017.1065617.10
3/04/202617.1617.6417.1117.641,98417.64
3/03/202617.1117.1317.1017.103,62117.10
3/02/202617.2417.7017.1217.313,65617.31
2/27/202617.1317.3517.1017.101,63117.10
2/26/202617.4417.8217.3017.554,42417.55
2/25/202617.6317.9517.2017.5916,71317.59
2/24/202617.1017.3917.1017.395,97017.39
2/23/202617.1317.1317.1017.102,12517.10
2/20/202617.1017.6517.1017.301,13717.30
2/19/202617.1017.1017.1017.1099317.10
2/18/202617.1517.1517.1517.1585217.15
2/17/202617.2018.0017.1517.152,02017.15
2/13/202617.1517.1517.1517.1549117.15
2/12/202617.5017.7517.5017.7554317.75
2/11/202618.0018.0017.7517.7598317.75
2/10/202617.5017.5017.5017.501,10217.50
2/09/202617.5017.5017.5017.5051317.50
2/06/202617.3717.5017.3717.501,70717.50
2/05/202617.3917.3917.3017.391,34917.39
2/04/202618.1118.1117.1017.861,08017.86
2/03/202617.8917.8917.8917.8933317.89
2/02/202618.4420.0017.2517.8710,53217.87
1/30/202618.0318.5517.2117.234,71617.23
1/29/202617.6518.1417.6517.863,08017.86
1/28/202616.1117.1016.1117.101,75217.10
1/27/202616.0117.1016.0117.105,83217.10
1/26/202616.9016.9016.9016.9041516.90
1/23/202616.6616.6616.6616.6655516.66
1/22/202617.2017.2016.6617.1572417.15
1/21/202617.3717.3717.3717.3783017.37
1/20/202616.5317.1316.2316.231,30316.23
1/16/202616.2316.2315.9216.231,03316.23
1/15/202616.4016.4016.3216.3298416.32
1/14/202616.3916.3915.9215.9292615.92
1/13/202616.1016.1015.9215.9276615.92
1/12/202616.0616.0616.0616.0624816.06
1/09/202616.1216.1215.8415.841,59615.84
1/08/202615.7616.6815.6515.8410,62815.84
1/07/202615.6915.6915.6915.6967315.69
1/06/202616.0916.7016.0616.214,28916.21
1/05/202616.3216.3216.0316.0388016.03
1/02/202616.2816.3016.2416.241,57316.24
12/31/202516.0016.4916.0016.061,74616.06
12/30/202516.6216.6915.9216.072,55716.07
12/29/202516.2916.7016.0016.701,08816.70
12/24/202515.980.0015.9815.9831415.98
12/23/202515.9815.9815.9815.9869615.98
12/22/202516.1116.2516.1116.2595016.25
12/19/202516.2816.2816.2516.252,31816.25
12/18/202516.6016.6015.4516.272,13916.27
12/17/202516.0016.3816.0016.381,28816.38
12/16/202515.7716.2615.4816.264,62516.26
12/15/202515.9416.5015.9416.102,37516.10