American Realty Investors... (ARL)
NYSE: ARL
· Real-Time Price · USD
16.08
0.22 (1.39%)
At close: Sep 08, 2025, 3:58 PM
15.65
-2.67%
After-hours: Sep 08, 2025, 04:02 PM EDT
ARL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 28, 2025 | 15.21 | 15.21 | 15.21 | 15.21 | 15.21 | -1.43% | 1,300 |
| Aug 27, 2025 | 15.43 | 15.43 | 15.43 | 15.43 | 15.43 | -1.28% | 1,100 |
| Aug 26, 2025 | 15.63 | 15.63 | 15.63 | 15.63 | 15.63 | 2.49% | 900 |
| Aug 25, 2025 | 15.23 | 15.25 | 15.23 | 15.25 | 15.25 | -0.13% | 631 |
| Aug 22, 2025 | 15.25 | 15.40 | 15.07 | 15.27 | 15.27 | 5.82% | 8,400 |
| Aug 21, 2025 | 14.79 | 14.79 | 14.43 | 14.43 | 14.43 | -0.21% | 1,408 |
| Aug 20, 2025 | 14.46 | 14.46 | 14.46 | 14.46 | 14.46 | 1.40% | 700 |
| Aug 19, 2025 | 14.10 | 14.45 | 14.10 | 14.26 | 14.26 | 1.13% | 528 |
| Aug 18, 2025 | 14.59 | 14.99 | 14.10 | 14.10 | 14.10 | -3.69% | 2,342 |
| Aug 15, 2025 | 14.66 | 14.66 | 14.50 | 14.64 | 14.64 | 1.67% | 1,212 |
| Aug 14, 2025 | 14.36 | 14.72 | 14.36 | 14.40 | 14.40 | -1.71% | 2,000 |
| 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 |