Dark

ARL
American Realty Investors, Inc.
stock NYSE

Market Open

Jul 9, 2025 10:47:59 AM EDT

14.68USD+1.102%(+0.16)73

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-14.52)0

After-hours

Jul 8, 2025 4:02:30 PM EDT

14.58USD+3.112%(+0.44)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-07-09	14.8000	14.8000	14.6800	14.68	+1.102%	73	0.000%
2025-07-08	13.6000	15.0000	13.6000	14.52	+9.834%	6,864	+1.102%
2025-07-07	14.2300	14.2300	13.2200	13.22	-8.702%	5,012	+11.044%
2025-07-03	14.4800	14.4800	14.4800	14.48	0.000%	215	+1.381%
2025-07-02	14.4800	14.4800	14.4800	14.48	+0.347%	988	+1.381%
2025-07-01	14.1200	14.6500	14.1200	14.43	+2.195%	1,090	+1.733%
2025-06-30	14.8500	15.7100	14.1200	14.12	-2.012%	6,698	+3.966%
2025-06-27	15.5000	15.6750	14.4100	14.41	-4.316%	14,467	+1.874%
2025-06-26	14.4500	15.0600	14.4500	15.06	+3.862%	474	-2.523%
2025-06-25	14.9000	15.5900	14.5000	14.50	-2.423%	22,055	+1.241%
2025-06-24	14.8100	14.8600	14.7300	14.86	+2.060%	2,733	-1.211%
2025-06-23	14.7200	14.8000	14.5600	14.56	+0.692%	1,667	+0.824%
2025-06-20	14.8900	14.8900	14.1000	14.46	-5.118%	4,747	+1.521%
2025-06-18	14.6100	15.2400	14.6100	15.24	+6.425%	898	-3.675%
2025-06-17	14.0900	14.3200	14.0900	14.32	-0.831%	663	+2.514%
2025-06-16	14.1147	14.4400	14.1147	14.44	+4.185%	764	+1.662%
2025-06-13	13.8500	14.0250	13.8500	13.86	-0.503%	1,039	+5.916%
2025-06-12	14.0600	14.1500	13.8184	13.93	-2.314%	1,782	+5.384%
2025-06-11	14.2500	14.3500	14.2500	14.26	0.000%	2,785	+2.945%
2025-06-10	14.7500	14.7500	14.2600	14.26	-3.584%	1,561	+2.945%
2025-06-09	15.3700	15.3700	14.6600	14.79	-3.333%	1,627	-0.744%
2025-06-06	14.9800	15.3000	14.9800	15.30	+4.580%	1,691	-4.052%
2025-06-05	14.6300	14.6300	14.6300	14.63	-1.614%	769	+0.342%
2025-06-04	14.8700	14.8700	14.8700	14.87	-1.196%	922	-1.278%
2025-06-03	14.3400	15.4900	14.3400	15.05	+4.224%	3,619	-2.458%
2025-06-02	14.4400	14.4400	14.4400	14.44	+1.191%	1,416	+1.662%
2025-05-30	13.7400	14.7400	13.7400	14.27	+4.696%	5,931	+2.873%
2025-05-29	13.6200	13.7900	13.5700	13.63	+0.516%	1,355	+7.704%
2025-05-28	13.7300	13.7300	13.5600	13.56	-1.810%	1,587	+8.260%
2025-05-27	13.3200	13.8100	13.3200	13.81	+5.019%	1,317	+6.300%
2025-05-23	13.1500	13.4900	13.1500	13.15	-0.830%	1,576	+11.635%
2025-05-22	13.3300	13.3300	13.1500	13.26	-2.786%	1,385	+10.709%
2025-05-21	13.2500	13.6400	13.2500	13.64	+2.402%	3,578	+7.625%
2025-05-20	13.5400	13.5400	13.1500	13.32	+3.016%	1,070	+10.210%
2025-05-19	12.9000	13.3900	12.9000	12.93	-1.598%	1,819	+13.534%
2025-05-16	13.1400	13.8257	13.1400	13.14	-0.076%	4,463	+11.720%
2025-05-15	13.6100	13.6100	13.1500	13.15	-2.230%	1,762	+11.635%
2025-05-14	13.0000	13.7600	13.0000	13.45	+2.672%	1,469	+9.145%
2025-05-13	13.3350	13.8199	13.1000	13.10	+0.769%	2,417	+12.061%
2025-05-12	13.1350	13.7517	12.9200	13.00	+0.309%	6,838	+12.923%
2025-05-09	13.2100	13.2100	12.9600	12.96	-1.818%	2,129	+13.272%
2025-05-08	12.9000	13.3800	12.6300	13.20	+4.348%	2,472	+11.212%
2025-05-07	11.9500	12.6500	11.9500	12.65	+4.979%	5,136	+16.047%
2025-05-06	11.6600	12.1500	11.6600	12.05	-0.660%	3,175	+21.826%
2025-05-05	12.2700	13.5000	11.7100	12.13	-3.500%	27,674	+21.022%
2025-05-02	12.5400	13.0400	12.5100	12.57	+0.480%	9,362	+16.786%
2025-05-01	12.1400	12.5700	12.1400	12.51	+3.474%	3,705	+17.346%
2025-04-30	11.6400	12.0900	11.5700	12.09	+1.511%	2,146	+21.423%
2025-04-29	11.5800	11.9100	11.2871	11.91	+2.761%	6,256	+23.258%
2025-04-28	11.7500	12.2924	11.5900	11.59	-1.446%	7,542	+26.661%
2025-04-25	12.2510	12.2510	11.7250	11.76	-4.931%	1,389	+24.830%
2025-04-24	12.5400	12.5899	12.2627	12.37	-0.881%	4,055	+18.674%
2025-04-23	12.5000	12.5900	12.3678	12.48	+0.241%	4,111	+17.628%
2025-04-22	12.2800	12.5232	11.9800	12.45	+1.384%	5,987	+17.912%
2025-04-21	11.5200	12.9200	11.5200	12.28	+7.531%	2,470	+19.544%
2025-04-17	11.2900	11.4200	11.2900	11.42	+1.151%	1,366	+28.546%
2025-04-16	11.2900	11.8200	11.2900	11.29	+0.984%	1,639	+30.027%
2025-04-15	11.6700	11.6700	11.1800	11.18	-4.444%	1,349	+31.306%
2025-04-14	11.7300	12.2000	11.7000	11.70	-0.085%	5,092	+25.470%
2025-04-11	12.0000	12.0000	11.7100	11.71	+0.948%	3,167	+25.363%
2025-04-10	11.3500	11.8200	11.1001	11.60	-0.855%	3,770	+26.552%
2025-04-09	10.6800	11.7000	10.6800	11.70	+9.448%	2,530	+25.470%
2025-04-08	10.9100	11.3100	10.6900	10.69	-2.016%	6,717	+37.325%
2025-04-07	10.9900	11.2500	10.5650	10.91	0.000%	8,317	+34.555%
2025-04-04	10.1600	11.1899	9.4300	10.91	+3.119%	18,662	+34.555%
2025-04-03	10.9500	11.0400	10.5700	10.58	-7.598%	8,512	+38.752%
2025-04-02	11.4400	11.4500	11.3350	11.45	-0.952%	1,587	+28.210%
2025-04-01	11.1600	11.6800	11.0100	11.56	+5.571%	2,038	+26.990%
2025-03-31	11.2200	11.3044	10.7500	10.95	-2.406%	6,278	+34.064%
2025-03-28	11.4200	11.4900	10.9400	11.22	-2.265%	3,908	+30.838%
2025-03-27	10.5600	11.4800	10.4200	11.48	+10.918%	28,033	+27.875%
2025-03-26	12.0000	12.0000	10.2500	10.35	-13.317%	50,500	+41.836%
2025-03-25	12.7600	12.8520	11.6500	11.94	-4.480%	13,160	+22.948%
2025-03-24	12.1000	12.7500	12.1000	12.50	+1.543%	5,948	+17.440%
2025-03-21	13.5400	13.9100	12.2900	12.31	-11.503%	12,605	+19.253%
2025-03-20	13.4000	13.9100	13.4000	13.91	-1.766%	913	+5.536%
2025-03-19	13.3000	14.1600	13.3000	14.16	+5.045%	1,562	+3.672%
2025-03-18	13.0300	13.5000	13.0300	13.48	+0.447%	2,344	+8.902%
2025-03-17	14.0350	14.2700	13.4200	13.42	-6.999%	18,785	+9.389%
2025-03-14	14.1473	14.4300	14.0000	14.43	+5.869%	1,656	+1.733%
2025-03-13	14.4200	14.4200	13.6300	13.63	-5.805%	1,222	+7.704%
2025-03-12	14.1000	14.4700	14.0500	14.47	-0.069%	41,601	+1.451%
2025-03-11	13.9650	14.4800	13.8000	14.48	+3.577%	4,066	+1.381%
2025-03-10	13.5700	14.5912	13.5700	13.98	+0.431%	2,359	+5.007%
2025-03-07	13.8400	13.9650	13.2800	13.92	-1.136%	2,502	+5.460%
2025-03-06	13.7900	14.0926	13.7900	14.08	+0.643%	2,030	+4.261%
2025-03-05	14.3900	14.4000	13.8864	13.99	-3.981%	10,730	+4.932%
2025-03-04	15.0200	15.0200	14.1700	14.57	-1.886%	2,038	+0.755%
2025-03-03	15.2600	15.2600	14.8500	14.85	-3.571%	6,014	-1.145%
2025-02-28	14.9000	15.4000	14.9000	15.40	+4.549%	1,844	-4.675%
2025-02-27	13.9445	15.0000	13.9445	14.73	+4.468%	2,495	-0.339%
2025-02-26	13.7239	14.1000	13.7239	14.10	+2.248%	1,433	+4.113%
2025-02-25	13.7950	14.2100	13.6950	13.79	-1.920%	5,114	+6.454%
2025-02-24	14.0600	14.1900	13.7600	14.06	+1.443%	1,477	+4.410%
2025-02-21	13.7600	14.4700	13.7400	13.86	+2.667%	1,626	+5.916%
2025-02-20	13.5300	13.7600	13.3700	13.50	-0.662%	2,813	+8.741%
2025-02-19	13.0000	13.7344	13.0000	13.59	+4.058%	4,376	+8.021%
2025-02-18	12.7500	13.0800	12.7400	13.06	+1.634%	3,722	+12.404%
2025-02-14	12.6600	13.3967	12.6600	12.85	-1.983%	2,946	+14.241%
2025-02-13	13.2200	13.2200	12.7200	13.11	-3.033%	4,682	+11.976%
2025-02-12	13.0900	13.5300	12.8300	13.52	+0.222%	13,161	+8.580%
2025-02-11	13.8900	14.0989	12.6499	13.49	-5.000%	28,315	+8.821%
2025-02-10	14.7291	14.7350	13.9375	14.20	-0.421%	2,275	+3.380%
2025-02-07	14.1500	14.3400	14.1500	14.26	-0.558%	3,371	+2.945%
2025-02-06	14.7400	14.7400	14.2380	14.34	-2.383%	1,211	+2.371%
2025-02-05	14.2000	14.7400	14.2000	14.69	+0.824%	2,508	-0.068%
2025-02-04	14.4397	14.5700	14.4397	14.57	+1.181%	846	+0.755%
2025-02-03	14.7400	14.8200	13.9500	14.40	+2.418%	4,277	+1.944%
2025-01-31	14.2900	14.5150	14.0600	14.06	-3.168%	2,852	+4.410%
2025-01-30	14.1500	14.5200	14.1300	14.52	-0.548%	1,710	+1.102%
2025-01-29	15.1800	15.1800	14.6000	14.60	-2.013%	904	+0.548%
2025-01-28	14.9300	14.9600	14.7474	14.90	-1.974%	1,796	-1.477%
2025-01-27	14.0371	15.2636	14.0371	15.20	-2.251%	2,295	-3.421%
2025-01-24	15.6700	15.6700	15.5500	15.55	-0.829%	1,309	-5.595%
2025-01-23	15.0200	15.7395	15.0200	15.68	+1.752%	4,153	-6.378%
2025-01-22	15.8900	16.1227	15.4000	15.41	-4.464%	4,023	-4.737%
2025-01-21	16.1800	16.1800	15.5958	16.13	+2.218%	5,018	-8.989%
2025-01-17	14.0800	15.9300	13.8900	15.78	+13.935%	10,760	-6.971%
2025-01-16	13.8500	14.0569	13.8100	13.85	-3.686%	3,716	+5.993%
2025-01-15	14.6300	14.6300	14.0000	14.38	+1.125%	4,284	+2.086%
2025-01-14	13.5900	14.4539	13.5900	14.22	+5.333%	15,121	+3.235%
2025-01-13	13.5100	14.1600	13.0300	13.50	-0.369%	4,606	+8.741%
2025-01-10	13.5500	14.2400	13.5500	13.55	-2.166%	2,384	+8.339%
2025-01-08	13.8050	14.0100	13.7000	13.85	-3.953%	3,968	+5.993%
2025-01-07	15.5000	15.5500	14.4200	14.42	-6.968%	7,497	+1.803%
2025-01-06	16.0850	16.0850	15.5000	15.50	0.000%	2,358	-5.290%
2025-01-03	14.6600	15.5430	14.6600	15.50	+5.586%	3,558	-5.290%
2025-01-02	14.6800	14.6800	14.6800	14.68	0.000%	865	0.000%
2024-12-31	14.7500	15.1300	14.4800	14.68	+0.068%	15,332	0.000%
2024-12-30	14.5300	15.2300	14.5300	14.67	-0.677%	1,396	+0.068%
2024-12-27	15.1200	15.3200	14.7700	14.77	-5.442%	2,498	-0.609%
2024-12-26	15.5350	16.1000	15.0400	15.62	+2.025%	2,152	-6.018%
2024-12-24	16.1049	16.1778	15.3100	15.31	-1.796%	1,442	-4.115%
2024-12-23	14.8900	15.5900	14.7747	15.59	+3.933%	3,780	-5.837%
2024-12-20	15.0900	16.0648	15.0000	15.00	-2.597%	5,603	-2.133%
2024-12-19	14.5100	15.6700	13.9649	15.40	+7.692%	20,317	-4.675%
2024-12-18	14.7400	15.5300	14.3000	14.30	-6.414%	5,514	+2.657%
2024-12-17	16.4445	16.4445	15.2000	15.28	-2.302%	2,592	-3.927%
2024-12-16	16.5600	16.5600	15.6400	15.64	-8.000%	6,177	-6.138%
2024-12-13	17.0000	17.0000	16.2400	17.00	+2.225%	9,959	-13.647%
2024-12-12	16.8600	16.8900	16.2500	16.63	+1.713%	2,070	-11.726%
2024-12-11	17.0000	17.0699	16.3150	16.35	-4.218%	8,200	-10.214%
2024-12-10	17.4000	17.4000	17.0000	17.07	-3.723%	4,718	-14.001%
2024-12-09	17.6000	18.0000	17.6000	17.73	+1.199%	4,764	-17.202%
2024-12-06	17.6500	17.6500	16.9250	17.52	+1.272%	10,245	-16.210%
2024-12-05	17.5600	17.8800	16.7400	17.30	-0.058%	8,780	-15.145%
2024-12-04	16.8600	17.3950	16.3932	17.31	+4.152%	13,042	-15.194%
2024-12-03	16.6700	17.8050	15.8000	16.62	+0.727%	13,896	-11.673%
2024-12-02	16.5000	16.8000	16.1257	16.50	+1.538%	6,264	-11.030%
2024-11-29	15.5000	16.6600	15.5000	16.25	-0.429%	5,489	-9.662%
2024-11-27	16.3200	16.3200	16.3200	16.32	+1.619%	807	-10.049%
2024-11-26	16.7900	16.7900	16.0600	16.06	-2.133%	2,443	-8.593%
2024-11-25	15.9377	16.8000	15.9377	16.41	+3.533%	3,588	-10.542%
2024-11-22	15.1300	16.1900	15.0700	15.85	+3.866%	4,162	-7.382%
2024-11-21	14.4500	15.3900	14.4134	15.26	+4.808%	13,755	-3.801%
2024-11-20	14.2200	14.7365	14.2200	14.56	+3.483%	2,794	+0.824%
2024-11-19	13.7600	14.2000	13.7500	14.07	+0.788%	2,754	+4.335%
2024-11-18	13.6000	14.3500	13.4300	13.96	+4.024%	45,845	+5.158%
2024-11-15	13.4400	13.9100	13.1075	13.42	0.000%	3,213	+9.389%
2024-11-14	14.2000	14.2900	13.3801	13.42	-5.493%	76,298	+9.389%
2024-11-13	14.4000	14.6900	13.3711	14.20	-0.630%	81,959	+3.380%
2024-11-12	14.5095	14.7300	14.0000	14.29	-3.119%	15,381	+2.729%
2024-11-11	15.0000	15.0000	14.3100	14.75	+0.068%	5,548	-0.475%
2024-11-08	14.3000	15.0400	14.3000	14.74	-1.206%	13,535	-0.407%
2024-11-07	15.4600	15.4600	14.8826	14.92	-2.100%	2,895	-1.609%
2024-11-06	14.7500	15.8500	14.7500	15.24	+5.613%	11,649	-3.675%
2024-11-05	14.6274	14.6274	14.4000	14.43	-1.970%	7,376	+1.733%
2024-11-04	14.0300	14.9900	14.0300	14.72	+2.937%	20,809	-0.272%
2024-11-01	14.2500	14.6100	14.1001	14.30	+2.070%	4,294	+2.657%
2024-10-31	14.1300	14.2650	14.0100	14.01	+2.188%	2,702	+4.782%
2024-10-30	13.5700	14.1300	13.3000	13.71	-1.011%	60,072	+7.075%
2024-10-29	14.3770	14.7800	13.7500	13.85	-4.483%	34,581	+5.993%
2024-10-28	13.9200	14.6250	13.9200	14.50	+2.257%	2,244	+1.241%
2024-10-25	14.3600	14.3600	14.1800	14.18	-1.596%	714	+3.526%
2024-10-24	15.2000	15.2000	14.4100	14.41	-5.632%	3,248	+1.874%
2024-10-23	15.0800	15.2700	15.0800	15.27	+2.898%	954	-3.864%
2024-10-22	13.9100	14.8400	13.9100	14.84	+4.728%	2,196	-1.078%
2024-10-21	14.3900	14.6960	13.8000	14.17	-1.597%	1,965	+3.599%
2024-10-18	15.3700	15.3700	14.1600	14.40	-5.325%	3,209	+1.944%
2024-10-17	15.6000	15.6121	14.6200	15.21	-1.105%	16,064	-3.485%
2024-10-16	15.2350	15.4800	14.8501	15.38	+1.854%	5,968	-4.551%
2024-10-15	15.7800	15.8900	15.1000	15.10	-3.267%	3,453	-2.781%
2024-10-14	15.5500	15.6100	15.5000	15.61	-0.637%	2,264	-5.958%
2024-10-11	15.7100	15.7100	15.7100	15.71	+0.255%	644	-6.556%
2024-10-10	15.9800	15.9800	15.6700	15.67	-1.940%	868	-6.318%
2024-10-09	15.9800	15.9800	15.9800	15.98	+2.765%	1,107	-8.135%
2024-10-08	15.3700	15.9900	14.9025	15.55	-1.207%	11,350	-5.595%
2024-10-07	15.2700	15.7400	15.2700	15.74	+3.757%	5,014	-6.734%
2024-10-04	15.7046	16.1800	14.6900	15.17	-6.300%	9,832	-3.230%
2024-10-03	15.9600	16.1900	15.8000	16.19	-1.938%	5,885	-9.327%
2024-10-02	16.7000	16.8020	16.2750	16.51	-2.134%	10,598	-11.084%
2024-10-01	17.1500	17.1500	16.8700	16.87	-3.820%	5,575	-12.982%
2024-09-30	17.4300	17.6146	16.9800	17.54	-0.848%	7,104	-16.306%
2024-09-27	18.0000	18.0000	17.5357	17.69	-0.841%	2,043	-17.015%
2024-09-26	17.7100	18.1356	17.3250	17.84	+1.710%	10,287	-17.713%
2024-09-25	16.9700	17.5400	16.9700	17.54	-0.398%	1,172	-16.306%
2024-09-24	17.1700	17.9750	16.4350	17.61	+1.969%	18,055	-16.638%
2024-09-23	17.1500	17.4900	17.0750	17.27	+0.700%	2,492	-14.997%
2024-09-20	17.6700	17.9600	17.1500	17.15	-4.775%	13,588	-14.402%
2024-09-19	17.7500	18.0100	17.7500	18.01	+4.104%	1,237	-18.490%
2024-09-18	17.1500	17.5900	16.7840	17.30	-1.760%	8,381	-15.145%
2024-09-17	18.2750	18.2750	17.6100	17.61	-2.600%	2,284	-16.638%
2024-09-16	17.3100	18.0800	17.1100	18.08	+2.032%	2,414	-18.805%
2024-09-13	16.7200	17.7200	16.7200	17.72	+6.619%	2,183	-17.156%
2024-09-12	16.2000	17.1800	15.8800	16.62	+1.465%	9,125	-11.673%
2024-09-11	15.7600	16.3800	15.6050	16.38	+2.247%	3,226	-10.379%
2024-09-10	15.7050	17.2800	15.5000	16.02	-3.378%	2,591	-8.365%
2024-09-09	16.5300	17.0300	16.5300	16.58	-0.241%	4,896	-11.460%
2024-09-06	16.6200	16.6200	16.6200	16.62	-3.372%	813	-11.673%
2024-09-05	17.7000	17.7000	16.8150	17.20	-3.911%	35,436	-14.651%
2024-09-04	18.3000	18.5001	17.4700	17.90	-0.996%	10,189	-17.989%
2024-09-03	18.4400	19.0300	18.0800	18.08	-4.892%	3,187	-18.805%
2024-08-30	18.7650	19.6758	18.4000	19.01	+4.970%	3,316	-22.777%
2024-08-29	18.1100	18.1100	18.1100	18.11	+0.948%	1,072	-18.940%
2024-08-28	18.5000	18.9920	17.4600	17.94	-5.579%	12,655	-18.172%
2024-08-27	19.1450	19.1450	18.8332	19.00	-0.576%	2,484	-22.737%
2024-08-26	18.1900	19.1100	18.1900	19.11	+10.271%	8,703	-23.182%
2024-08-23	16.7000	17.7500	16.7000	17.33	+2.971%	2,832	-15.291%
2024-08-22	16.3600	17.2500	16.3600	16.83	-1.636%	2,150	-12.775%
2024-08-21	16.4500	17.1100	15.9400	17.11	+5.813%	7,451	-14.202%
2024-08-20	16.5800	17.4000	16.1700	16.17	-3.864%	10,911	-9.215%
2024-08-19	17.1300	17.1300	16.0083	16.82	-2.152%	18,376	-12.723%
2024-08-16	17.5100	18.0650	17.1900	17.19	-3.209%	13,673	-14.602%
2024-08-15	17.5500	18.0318	17.0901	17.76	+3.497%	12,695	-17.342%
2024-08-14	16.9900	17.6210	16.4800	17.16	+2.448%	14,334	-14.452%
2024-08-13	16.5000	16.9000	16.2200	16.75	+3.459%	7,060	-12.358%
2024-08-12	15.8000	16.7000	15.2100	16.19	-2.646%	5,308	-9.327%
2024-08-09	15.9000	17.0345	15.7000	16.63	+0.849%	11,541	-11.726%
2024-08-08	15.6700	16.7497	15.6700	16.49	+4.698%	7,472	-10.976%
2024-08-07	15.4700	16.9999	15.4700	15.75	-0.190%	7,535	-6.794%
2024-08-06	15.2600	15.9957	14.9900	15.78	+2.268%	6,886	-6.971%
2024-08-05	16.5800	16.5800	14.9100	15.43	-10.029%	15,544	-4.861%
2024-08-02	18.0800	18.2928	16.6501	17.15	-6.284%	1,914	-14.402%
2024-08-01	20.3500	21.0800	18.0000	18.30	-13.393%	23,611	-19.781%
2024-07-31	20.9100	21.6000	19.6300	21.13	+0.095%	9,172	-30.525%
2024-07-30	21.7400	22.7700	20.5101	21.11	+1.247%	25,624	-30.459%
2024-07-29	19.6600	20.8500	19.6600	20.85	+7.364%	8,952	-29.592%
2024-07-26	18.0900	19.4200	17.7500	19.42	+9.470%	19,623	-24.408%
2024-07-25	17.5000	18.1500	16.9200	17.74	+0.681%	14,078	-17.249%
2024-07-24	17.4800	18.0465	16.7201	17.62	+1.206%	16,401	-16.686%
2024-07-23	16.1000	17.4899	16.1000	17.41	+2.291%	9,317	-15.681%
2024-07-22	16.6000	17.4200	16.4600	17.02	+4.481%	5,537	-13.749%
2024-07-19	16.1400	16.4000	15.3400	16.29	+0.556%	25,811	-9.883%
2024-07-18	16.5700	17.0100	15.9800	16.20	-4.028%	15,853	-9.383%
2024-07-17	17.3000	17.9300	16.6000	16.88	-1.113%	65,046	-13.033%
2024-07-16	16.3200	17.2500	15.5212	17.07	+4.085%	26,516	-14.001%
2024-07-15	16.4900	16.4900	15.1901	16.40	+1.047%	5,112	-10.488%
2024-07-12	15.6600	16.4100	15.2600	16.23	+1.374%	17,463	-9.550%
2024-07-11	14.9500	16.1900	14.9500	16.01	+9.209%	4,833	-8.307%
2024-07-10	13.8800	14.9899	13.8308	14.66	+4.342%	9,867	+0.136%
2024-07-09	14.5700	14.5700	13.8200	14.05	-2.498%	16,199	+4.484%
2024-07-08	14.1000	14.6450	13.8350	14.41	+1.265%	10,029	+1.874%
2024-07-05	14.2200	14.3900	14.0300	14.23	+2.670%	3,126	+3.162%
2024-07-03	14.3600	14.5709	13.7750	13.86	-4.348%	1,855	+5.916%
2024-07-02	13.9100	14.9700	13.9100	14.49	+3.500%	3,065	+1.311%
2024-07-01	14.0000	14.0200	13.2100	14.00	-1.408%	9,399	+4.857%
2024-06-28	13.3300	14.2000	13.3300	14.20	+8.896%	17,599	+3.380%
2024-06-27	12.6600	13.0400	12.6000	13.04	+3.246%	1,054	+12.577%
2024-06-26	12.7000	13.3800	12.5100	12.63	-2.017%	4,098	+16.231%
2024-06-25	13.0100	13.2500	12.7950	12.89	-0.998%	6,683	+13.887%
2024-06-24	13.1600	13.2299	13.0200	13.02	-3.627%	2,195	+12.750%
2024-06-21	13.0000	13.6308	12.9100	13.51	+3.843%	5,897	+8.660%
2024-06-20	12.8315	13.3400	12.6000	13.01	+1.641%	7,669	+12.836%
2024-06-18	12.9900	13.2500	12.8000	12.80	+0.471%	3,572	+14.688%
2024-06-17	13.9000	13.9000	12.7400	12.74	-8.345%	8,476	+15.228%
2024-06-14	13.6000	14.0586	13.6000	13.90	+1.312%	5,751	+5.612%
2024-06-13	13.5550	13.7200	13.5550	13.72	0.000%	1,245	+6.997%
2024-06-12	13.5100	14.1100	13.5100	13.72	+3.003%	5,534	+6.997%
2024-06-11	13.4400	13.6100	13.3200	13.32	-3.127%	1,714	+10.210%
2024-06-10	13.5900	13.7881	13.3260	13.75	-0.794%	6,620	+6.764%
2024-06-07	13.5400	13.8600	13.2846	13.86	-1.702%	4,247	+5.916%
2024-06-06	14.4000	14.5200	14.1000	14.10	-0.424%	2,744	+4.113%
2024-06-05	13.6600	14.1600	13.6600	14.16	+1.288%	1,129	+3.672%
2024-06-04	14.2100	14.2100	13.4182	13.98	-1.619%	8,205	+5.007%
2024-06-03	14.2920	14.2920	13.3600	14.21	+0.852%	2,086	+3.308%
2024-05-31	14.0800	14.1300	13.9800	14.09	+0.571%	1,672	+4.187%
2024-05-30	13.0600	14.0100	13.0500	14.01	+7.686%	3,587	+4.782%
2024-05-29	13.2989	13.4700	13.0100	13.01	-2.910%	4,852	+12.836%
2024-05-28	13.6300	13.6300	13.4000	13.40	-3.179%	1,229	+9.552%
2024-05-24	13.7350	14.1000	13.4200	13.84	+2.216%	2,114	+6.069%
2024-05-23	13.9200	13.9200	13.4600	13.54	-1.527%	1,762	+8.419%
2024-05-22	13.6600	13.7500	13.6023	13.75	+0.659%	1,464	+6.764%
2024-05-21	13.6922	13.8200	13.6340	13.66	-1.158%	1,395	+7.467%
2024-05-20	13.9900	14.1699	13.7900	13.82	0.000%	4,709	+6.223%
2024-05-17	13.9200	13.9900	13.6582	13.82	0.000%	3,659	+6.223%
2024-05-16	13.4178	13.8250	13.4178	13.82	+1.023%	2,394	+6.223%
2024-05-15	13.5700	13.7800	13.2350	13.68	-0.581%	6,458	+7.310%
2024-05-14	13.1800	14.0000	13.1800	13.76	+4.321%	6,690	+6.686%
2024-05-13	13.8950	14.0000	13.0000	13.19	-6.719%	14,818	+11.296%
2024-05-10	14.3200	14.3800	13.5000	14.14	-2.550%	5,502	+3.819%
2024-05-09	14.2500	14.5100	14.1600	14.51	+3.643%	2,031	+1.172%
2024-05-08	14.3700	14.8600	14.0000	14.00	-0.639%	2,515	+4.857%
2024-05-07	13.6000	14.3250	13.4000	14.09	+3.603%	9,025	+4.187%
2024-05-06	13.5000	13.6100	13.1100	13.60	-0.073%	6,656	+7.941%
2024-05-03	13.7800	13.7800	13.4900	13.61	-1.234%	4,090	+7.862%
2024-05-02	13.9900	14.1200	13.7500	13.78	0.000%	6,299	+6.531%
2024-05-01	13.7850	14.4300	13.3800	13.78	0.000%	4,834	+6.531%
2024-04-30	14.0600	14.3300	13.7800	13.78	-2.615%	6,237	+6.531%
2024-04-29	14.3200	14.3200	13.8950	14.15	-1.187%	9,184	+3.746%
2024-04-26	13.8500	14.3500	13.7700	14.32	+3.394%	4,156	+2.514%
2024-04-25	13.8200	14.5500	13.7800	13.85	+0.145%	20,745	+5.993%
2024-04-24	14.0000	14.1500	13.5800	13.83	-3.354%	8,204	+6.146%
2024-04-23	14.0500	14.5600	14.0500	14.31	-1.717%	3,819	+2.586%
2024-04-22	15.2500	15.8300	14.5000	14.56	-1.622%	10,531	+0.824%
2024-04-19	14.8000	15.6500	14.5000	14.80	+0.680%	13,011	-0.811%
2024-04-18	15.9000	15.9000	14.7000	14.70	-5.284%	4,647	-0.136%
2024-04-17	16.0700	16.0700	15.5200	15.52	+0.129%	1,079	-5.412%
2024-04-16	15.5000	16.0650	15.4000	15.50	0.000%	2,926	-5.290%
2024-04-15	15.9500	15.9600	15.5000	15.50	-1.587%	1,196	-5.290%
2024-04-12	15.9800	15.9800	15.5000	15.75	-0.631%	1,871	-6.794%
2024-04-11	16.3700	16.3700	15.8500	15.85	0.000%	1,592	-7.382%
2024-04-10	15.6800	15.8500	15.4100	15.85	-1.736%	2,202	-7.382%
2024-04-09	15.5300	16.1300	15.4100	16.13	+3.930%	8,279	-8.989%
2024-04-08	15.4428	16.2700	15.4400	15.52	-6.053%	6,914	-5.412%
2024-04-05	16.4500	16.6500	16.3800	16.52	+0.732%	2,299	-11.138%
2024-04-04	16.6829	17.3050	16.0801	16.40	-4.206%	2,551	-10.488%
2024-04-03	17.1500	18.0100	17.0500	17.12	-1.891%	3,664	-14.252%
2024-04-02	17.9500	18.0000	17.2550	17.45	-3.056%	4,033	-15.874%
2024-04-01	17.9000	18.3800	17.9000	18.00	+0.446%	2,236	-18.444%
2024-03-28	17.7044	18.1500	17.7044	17.92	-1.104%	1,315	-18.080%
2024-03-27	18.3500	18.3500	18.1200	18.12	0.000%	1,069	-18.985%
2024-03-26	18.7500	18.7500	18.1200	18.12	-3.360%	1,117	-18.985%
2024-03-25	19.1999	19.1999	17.5500	18.75	+4.515%	6,580	-21.707%
2024-03-22	17.1454	17.9400	17.1454	17.94	-1.699%	1,546	-18.172%
2024-03-21	17.6500	18.2500	17.2497	18.25	+5.552%	2,199	-19.562%
2024-03-20	17.2950	17.6000	17.2900	17.29	+2.066%	1,542	-15.095%
2024-03-19	17.6455	17.6455	16.9400	16.94	-3.859%	672	-13.341%
2024-03-18	17.9462	17.9880	17.5500	17.62	-2.111%	5,026	-16.686%
2024-03-15	19.3400	19.8900	18.0000	18.00	-7.455%	11,984	-18.444%
2024-03-14	19.2500	19.4500	19.2500	19.45	+1.039%	2,001	-24.524%
2024-03-13	18.9500	19.2500	18.9500	19.25	+1.583%	1,290	-23.740%
2024-03-12	18.9500	18.9500	18.9500	18.95	-4.341%	478	-22.533%
2024-03-11	20.2067	20.2067	19.4861	19.81	-0.151%	3,103	-25.896%
2024-03-08	19.8400	19.8400	19.8400	19.84	0.000%	577	-26.008%
2024-03-07	19.8400	19.8400	19.8400	19.84	0.000%	370	-26.008%
2024-03-06	19.8400	19.8400	19.8400	19.84	+0.967%	481	-26.008%
2024-03-05	19.1000	19.6500	19.0000	19.65	+1.550%	1,520	-25.293%
2024-03-04	19.3500	19.3500	19.3500	19.35	0.000%	644	-24.134%
2024-03-01	19.3500	19.3500	19.3500	19.35	0.000%	949	-24.134%
2024-02-29	20.4600	20.4700	19.3500	19.35	-2.273%	2,568	-24.134%
2024-02-28	19.6200	20.3600	19.6200	19.80	-0.802%	1,084	-25.859%
2024-02-27	19.9600	19.9600	19.4447	19.96	+0.100%	946	-26.453%
2024-02-26	20.5000	20.5200	19.8700	19.94	-7.856%	4,610	-26.379%
2024-02-23	21.6400	21.6400	21.6400	21.64	-0.551%	596	-32.163%
2024-02-22	21.7600	21.7600	21.7600	21.76	+2.208%	1,311	-32.537%
2024-02-21	21.2900	21.2900	21.0050	21.29	+2.405%	2,612	-31.047%
2024-02-20	20.0100	21.4200	19.5888	20.79	+3.794%	7,160	-29.389%
2024-02-16	20.3900	20.8900	20.0300	20.03	-4.117%	1,548	-26.710%
2024-02-15	21.7800	21.7800	20.7501	20.89	-4.042%	6,010	-29.727%
2024-02-14	21.9400	22.2100	21.3320	21.77	-1.000%	3,372	-32.568%
2024-02-13	21.9800	22.4800	21.9800	21.99	-2.180%	1,676	-33.242%
2024-02-12	22.7200	23.4400	22.4800	22.48	-0.707%	1,775	-34.698%
2024-02-09	21.8500	22.6400	21.8500	22.64	+5.893%	1,465	-35.159%
2024-02-08	20.8900	21.3800	20.8900	21.38	+0.992%	2,254	-31.338%
2024-02-07	21.1600	21.9900	21.1600	21.17	+0.047%	1,330	-30.657%
2024-02-06	21.4100	21.8900	19.6700	21.16	-2.444%	4,592	-30.624%
2024-02-05	21.8300	22.2600	21.6900	21.69	-2.561%	1,187	-32.319%
2024-02-02	22.6200	22.8400	21.5743	22.26	-3.469%	2,023	-34.052%
2024-02-01	22.3600	23.4106	22.3600	23.06	+4.771%	5,609	-36.340%
2024-01-31	21.5000	22.0100	21.2100	22.01	0.000%	9,500	-33.303%
2024-01-30	22.3400	22.5000	21.6200	22.01	-0.542%	1,292	-33.303%
2024-01-29	21.8900	22.1300	21.8900	22.13	-0.405%	865	-33.665%
2024-01-26	22.4900	22.9150	21.7101	22.22	-1.898%	6,504	-33.933%
2024-01-25	23.6600	24.1600	22.2600	22.65	-3.985%	4,715	-35.188%
2024-01-24	24.2500	25.9571	23.5900	23.59	-3.910%	6,493	-37.770%
2024-01-23	24.3300	25.5100	23.8307	24.55	+0.450%	4,501	-40.204%
2024-01-22	24.0000	24.5599	23.5500	24.44	+6.076%	7,529	-39.935%
2024-01-19	22.3100	23.0400	22.3100	23.04	+2.491%	1,474	-36.285%
2024-01-18	21.5100	23.0000	21.5100	22.48	+3.499%	6,503	-34.698%
2024-01-17	21.0000	22.1700	21.0000	21.72	+5.182%	24,183	-32.413%

.dark-mode .rYlvPH{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .rYlvPH{ color: #333333; background-color: white; border: 2px solid #333333; }ARLAmerican Realty Investors, Inc.stock NYSE

ARL
American Realty Investors, Inc.
stock NYSE