American Realty Investors... (ARL)
NYSE: ARL
· Real-Time Price · USD
16.43
0.00 (0.00%)
At close: Sep 25, 2025, 3:58 PM
16.47
0.24%
After-hours: Sep 26, 2025, 06:28 PM EDT
ARL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 16.47 | 16.47 | 16.47 | 16.47 | 16.47 | 0.24% | 736 |
| Sep 25, 2025 | 16.43 | 16.43 | 16.43 | 16.43 | 16.43 | 0.00% | 502 |
| Sep 24, 2025 | 16.43 | 16.43 | 16.43 | 16.43 | 16.43 | 0.00% | 400 |
| Sep 23, 2025 | 16.79 | 16.79 | 16.43 | 16.43 | 16.43 | -3.35% | 1,000 |
| Sep 22, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 3.53% | 1,200 |
| Sep 19, 2025 | 16.79 | 16.79 | 16.42 | 16.42 | 16.42 | -1.79% | 3,745 |
| Sep 18, 2025 | 16.72 | 16.72 | 16.72 | 16.72 | 16.72 | 3.47% | 1,100 |
| Sep 17, 2025 | 16.44 | 16.44 | 16.16 | 16.16 | 16.16 | -1.64% | 1,100 |
| Sep 16, 2025 | 15.96 | 17.00 | 15.96 | 16.43 | 16.43 | -1.32% | 1,614 |
| Sep 15, 2025 | 16.18 | 16.70 | 16.18 | 16.65 | 16.65 | 5.05% | 3,000 |
| Sep 12, 2025 | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | -5.65% | 1,600 |
| Sep 11, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | 3.26% | 1,500 |
| Sep 10, 2025 | 16.95 | 16.95 | 16.27 | 16.27 | 16.27 | 1.69% | 1,430 |
| Sep 9, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | -0.50% | 3,234 |
| Sep 8, 2025 | 16.08 | 16.08 | 16.08 | 16.08 | 16.08 | 1.39% | 600 |
| Sep 5, 2025 | 15.86 | 15.86 | 15.86 | 15.86 | 15.86 | 0.00% | 1,149 |
| Sep 4, 2025 | 15.56 | 15.86 | 15.56 | 15.86 | 15.86 | 1.86% | 1,000 |
| Sep 3, 2025 | 16.32 | 16.32 | 15.57 | 15.57 | 15.57 | 2.98% | 4,319 |
| Sep 2, 2025 | 15.12 | 15.12 | 15.12 | 15.12 | 15.12 | -1.18% | 805 |
| Aug 29, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | 0.59% | 500 |