American Realty Investors...

11.01
0.06 (0.55%)
At close: Apr 01, 2025, 2:41 PM

American Realty Investors Stock Price History

Date Open High Low Close Change % Change Volume
Mar 31, 2025 11.22 11.30 10.75 10.95 -0.27 -2.41% 6,273
Mar 28, 2025 11.42 11.49 10.94 11.22 -0.26 -2.26% 3,908
Mar 27, 2025 10.56 11.48 10.42 11.48 1.13 10.92% 28,033
Mar 26, 2025 12.00 12.00 10.25 10.35 -1.59 -13.32% 50,500
Mar 25, 2025 12.76 12.85 11.65 11.94 -0.56 -4.48% 13,200
Mar 24, 2025 12.10 12.75 12.10 12.50 0.19 1.54% 5,948
Mar 21, 2025 13.54 13.91 12.29 12.31 -1.60 -11.50% 12,605
Mar 20, 2025 13.40 13.91 13.40 13.91 -0.25 -1.77% 913
Mar 19, 2025 13.30 14.16 13.30 14.16 0.68 5.04% 1,600
Mar 18, 2025 13.03 13.50 13.03 13.48 0.06 0.45% 2,344
Mar 17, 2025 14.04 14.27 13.42 13.42 -1.01 -7.00% 18,800
Mar 14, 2025 14.15 14.43 14.00 14.43 0.80 5.87% 1,700
Mar 13, 2025 14.42 14.42 13.63 13.63 -0.84 -5.81% 1,222
Mar 12, 2025 14.10 14.47 14.05 14.47 -0.01 -0.07% 41,601
Mar 11, 2025 13.97 14.48 13.80 14.48 0.50 3.58% 4,100
Mar 10, 2025 13.57 14.59 13.57 13.98 0.06 0.43% 2,400
Mar 7, 2025 13.84 13.97 13.28 13.92 -0.16 -1.14% 2,502
Mar 6, 2025 13.79 14.09 13.79 14.08 0.09 0.64% 2,030
Mar 5, 2025 14.39 14.40 13.89 13.99 -0.58 -3.98% 10,730
Mar 4, 2025 15.02 15.02 14.17 14.57 -0.28 -1.89% 2,038
Mar 3, 2025 15.26 15.26 14.85 14.85 -0.55 -3.57% 6,014
Feb 28, 2025 14.90 15.40 14.90 15.40 0.67 4.55% 1,844
Feb 27, 2025 13.94 15.00 13.94 14.73 0.63 4.47% 2,500
Feb 26, 2025 13.72 14.10 13.72 14.10 0.31 2.25% 1,433
Feb 25, 2025 13.80 14.21 13.70 13.79 -0.27 -1.92% 5,114
Feb 24, 2025 14.06 14.19 13.76 14.06 0.20 1.44% 1,500
Feb 21, 2025 13.76 14.47 13.74 13.86 0.36 2.67% 1,626
Feb 20, 2025 13.53 13.76 13.37 13.50 -0.09 -0.66% 2,813
Feb 19, 2025 13.00 13.73 13.00 13.59 0.53 4.06% 4,400
Feb 18, 2025 12.75 13.08 12.74 13.06 0.21 1.63% 3,722
Feb 14, 2025 12.66 13.40 12.66 12.85 -0.26 -1.98% 2,946
Feb 13, 2025 13.22 13.22 12.72 13.11 -0.41 -3.03% 4,700
Feb 12, 2025 13.09 13.53 12.83 13.52 0.03 0.22% 13,200
Feb 11, 2025 13.89 14.10 12.65 13.49 -0.71 -5.00% 28,315
Feb 10, 2025 14.73 14.74 13.94 14.20 -0.06 -0.42% 2,300
Feb 7, 2025 14.15 14.34 14.15 14.26 -0.08 -0.56% 3,400
Feb 6, 2025 14.74 14.74 14.24 14.34 -0.35 -2.38% 1,211
Feb 5, 2025 14.20 14.74 14.20 14.69 0.12 0.82% 2,508
Feb 4, 2025 14.44 14.57 14.44 14.57 0.17 1.18% 846
Feb 3, 2025 14.74 14.82 13.95 14.40 0.34 2.42% 4,300
Jan 31, 2025 14.29 14.52 14.06 14.06 -0.46 -3.17% 2,900
Jan 30, 2025 14.15 14.52 14.13 14.52 -0.08 -0.55% 1,710
Jan 29, 2025 15.18 15.18 14.60 14.60 -0.30 -2.01% 904
Jan 28, 2025 14.93 14.96 14.75 14.90 -0.30 -1.97% 1,800
Jan 27, 2025 14.04 15.26 14.04 15.20 -0.35 -2.25% 2,300
Jan 24, 2025 15.67 15.67 15.55 15.55 -0.13 -0.83% 1,309
Jan 23, 2025 15.02 15.74 15.02 15.68 0.27 1.75% 4,200
Jan 22, 2025 15.89 16.12 15.40 15.41 -0.72 -4.46% 4,023
Jan 21, 2025 16.18 16.18 15.60 16.13 0.35 2.22% 5,018
Jan 17, 2025 14.08 15.93 13.89 15.78 1.93 13.94% 10,800