American Realty Investors, Inc. Common Stock (ARL)

22.98
+0.00 (0.00%)
NYSE · Last Trade: Nov 12th, 6:30 AM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
11/11/202622.9822.9822.9822.9855422.98
11/10/202621.6721.8121.6721.673,67521.67
11/09/202622.2522.2522.1922.191,37322.19
11/06/202621.5622.4721.5622.471,36622.47
11/05/202620.6521.5220.4921.522,11321.52
11/04/202619.3921.4619.3921.464,47621.46
11/03/202619.0019.5219.0019.453,18019.45
11/02/202618.7619.1218.5919.103,05719.10
10/30/202617.7518.4517.7518.453,59818.45
10/29/202617.8917.9017.2517.892,31317.89
10/28/202617.5117.5117.5117.511,07217.51
10/27/202616.6816.7416.6816.741,61916.74
10/26/202616.2216.6215.8515.8911,19815.89
10/23/202616.2216.3016.2216.301,89816.30
10/22/202616.4116.4116.4116.4158216.41
10/21/202615.6515.6515.6515.6596015.65
10/20/202616.8217.1616.5216.525,18316.52
10/19/202615.7315.7315.7315.7393015.73
10/16/202616.7716.7716.5616.5674116.56
10/15/202616.6016.7716.5316.771,22816.77
10/14/202617.9617.9616.2316.234,25416.23
10/13/202619.2019.2017.5117.519,12117.51
10/12/202617.2119.2517.2119.253,76019.25
10/09/202616.1316.4516.1316.451,34916.45
10/08/202614.9215.6014.9215.601,65115.60
10/07/202615.7915.7915.7915.791,46415.79
10/06/202616.1116.1115.2315.858,41815.85
10/05/202615.8015.8015.0415.774,10615.77
10/02/202617.0517.0516.0416.042,97116.04
10/01/202616.7216.7216.7216.7262316.72
9/30/202616.0016.2016.0016.201,76016.20
9/29/202615.5316.9215.0916.635,27416.63
9/28/202615.4115.9415.1015.942,36815.94
9/25/202615.9116.6515.9116.212,19816.21
9/24/202615.1515.7415.1515.741,85515.74
9/23/202615.6516.0914.3614.3615,90014.36
9/22/202615.3515.9915.3515.8911,18315.89
9/21/202615.5315.5415.4915.5411,17215.54
9/18/202616.2916.2915.5515.5511,17215.55
9/17/202616.7516.7516.3416.663,66216.66
9/16/202615.9016.9515.5415.8720,36315.87
9/15/202616.0716.0716.0716.071,75416.07
9/14/202616.0816.0816.0816.0873016.08
9/11/202616.0816.0816.0816.0868116.08
9/10/202615.4915.7515.4915.751,03115.75
9/09/202615.4915.5215.4915.521,90715.52
9/08/202615.5016.2514.9314.9317,23414.93
9/04/202616.5616.9815.4915.604,09115.60
9/03/202616.1016.8015.7916.767,14316.76
9/02/202615.0316.1015.0315.952,04715.95
9/01/202615.0515.0515.0515.0572115.05
8/31/202615.0015.0015.0015.0092515.00
8/28/202615.0015.0015.0015.0096715.00
8/27/202615.1015.3515.0015.003,28515.00
8/26/202614.9714.9714.9714.9771814.97
8/25/202615.3815.5715.3315.3375515.33
8/24/202615.3815.3815.3815.3868015.38
8/21/202615.2915.2915.2115.2189915.21
8/20/202615.4215.9115.2315.232,86415.23
8/19/202614.9515.8814.9515.643,80815.64
8/18/202614.5414.9514.5014.912,47114.91
8/17/202615.0515.9014.5514.5527,78814.55
8/14/202615.0015.0015.0015.001,43915.00
8/13/202614.8015.2914.7015.2614,26515.26
8/12/202615.0215.0215.0215.021,59515.02