American Realty Investors... (ARL)
NYSE: ARL
· Real-Time Price · USD
14.65
0.00 (0.00%)
At close: Aug 14, 2025, 3:52 PM
14.40
-1.71%
After-hours: Aug 14, 2025, 05:32 PM EDT
ARL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 14.36 | 14.72 | 14.36 | 14.40 | 14.40 | -1.71% | 1,959 |
| Aug 13, 2025 | 14.17 | 14.65 | 14.16 | 14.65 | 14.65 | 7.17% | 3,120 |
| Aug 12, 2025 | 13.00 | 14.10 | 13.00 | 13.67 | 13.67 | -0.22% | 2,200 |
| Aug 11, 2025 | 13.00 | 13.90 | 12.64 | 13.70 | 13.70 | 5.79% | 4,700 |
| Aug 8, 2025 | 13.50 | 13.50 | 12.95 | 12.95 | 12.95 | 0.00% | 2,322 |
| Aug 7, 2025 | 13.70 | 13.70 | 12.59 | 12.95 | 12.95 | 1.09% | 3,413 |
| Aug 6, 2025 | 13.33 | 13.46 | 12.74 | 12.81 | 12.81 | -1.61% | 6,704 |
| Aug 5, 2025 | 12.70 | 13.60 | 12.70 | 13.02 | 13.02 | 1.24% | 1,845 |
| Aug 4, 2025 | 13.40 | 13.40 | 12.86 | 12.86 | 12.86 | 1.26% | 1,806 |
| Aug 1, 2025 | 12.60 | 13.07 | 12.60 | 12.70 | 12.70 | 1.20% | 6,211 |
| Jul 31, 2025 | 12.95 | 13.52 | 12.55 | 12.55 | 12.55 | -3.09% | 4,220 |
| Jul 30, 2025 | 13.50 | 13.92 | 12.95 | 12.95 | 12.95 | -2.19% | 7,203 |
| Jul 29, 2025 | 13.24 | 13.80 | 13.24 | 13.24 | 13.24 | 2.24% | 2,302 |
| Jul 28, 2025 | 13.26 | 13.26 | 12.95 | 12.95 | 12.95 | 0.31% | 1,549 |
| Jul 25, 2025 | 13.90 | 14.38 | 12.90 | 12.91 | 12.91 | 0.00% | 3,600 |
| Jul 24, 2025 | 13.58 | 13.58 | 12.91 | 12.91 | 12.91 | -0.08% | 2,200 |
| Jul 23, 2025 | 13.21 | 13.43 | 12.89 | 12.92 | 12.92 | -1.07% | 16,818 |
| Jul 22, 2025 | 13.59 | 13.59 | 13.06 | 13.06 | 13.06 | 0.31% | 5,747 |
| Jul 21, 2025 | 12.79 | 13.18 | 12.70 | 13.02 | 13.02 | 3.99% | 3,100 |
| Jul 18, 2025 | 12.74 | 13.22 | 12.52 | 12.52 | 12.52 | -0.48% | 7,100 |