Dark

ARL
American Realty Investors, Inc.
stock NYSE

At Close

Jul 29, 2026 3:55:42 PM EDT

14.36USD-7.115%(-1.10)13,463

9.28Bid 21.24Ask 11.96Spread

Pre-market

0.00USD-100.000%(-14.79)0

After-hours

Jul 27, 2026 4:00:30 PM EDT

15.00USD-0.133%(-0.02)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-29	15.2000	15.2000	14.3600	14.3600	-3.689%	13,463	0.000%
2026-07-28	15.0000	15.2600	14.9100	14.9100	-0.600%	6,544	-3.689%
2026-07-27	15.0800	15.2500	15.0000	15.0000	+1.420%	2,616	-4.267%
2026-07-24	14.9600	15.3000	14.5500	14.7900	+0.339%	26,857	-2.907%
2026-07-23	14.7000	15.3450	14.7000	14.7400	+0.272%	11,780	-2.578%
2026-07-22	15.3700	15.3700	14.7000	14.7000	-3.480%	14,103	-2.313%
2026-07-21	15.4600	15.8000	14.4900	15.2300	-2.184%	18,497	-5.712%
2026-07-20	16.0400	16.4100	15.3500	15.5700	-1.952%	33,834	-7.771%
2026-07-17	17.0100	17.0100	15.8600	15.8800	-8.578%	11,743	-9.572%
2026-07-16	18.6800	18.6800	17.3700	17.3700	-5.444%	10,842	-17.329%
2026-07-15	19.0500	19.0800	18.3700	18.3700	+1.212%	3,235	-21.829%
2026-07-14	19.3200	19.3200	18.1500	18.1500	-6.684%	18,453	-20.882%
2026-07-13	20.4100	20.4100	19.4500	19.4500	-6.400%	5,880	-26.170%
2026-07-10	21.8100	21.9050	20.7100	20.7800	-3.349%	27,843	-30.895%
2026-07-09	21.6000	22.0800	21.2300	21.5000	+0.327%	90,611	-33.209%
2026-07-08	21.0600	21.4700	21.0600	21.4300	+3.277%	12,181	-32.991%
2026-07-07	20.6923	20.8500	20.6923	20.7500	+0.290%	3,413	-30.795%
2026-07-06	21.0000	21.6100	20.6900	20.6900	-2.498%	10,111	-30.594%
2026-07-02	21.4800	21.4800	21.1350	21.2200	-0.980%	3,119	-32.328%
2026-07-01	22.5000	22.5000	20.9401	21.4300	-3.772%	13,417	-32.991%
2026-06-30	23.5500	24.4400	22.2600	22.2700	-4.991%	25,967	-35.519%
2026-06-29	20.8300	23.4400	20.2500	23.4400	+9.023%	54,456	-38.737%
2026-06-26	16.1100	21.5000	15.3300	21.5000	+34.124%	136,866	-33.209%
2026-06-25	16.1300	16.1300	16.0000	16.0300	+0.439%	1,372	-10.418%
2026-06-24	15.8249	16.9550	15.8249	15.9600	-1.481%	5,647	-10.025%
2026-06-23	16.4000	16.4000	16.2000	16.2000	-0.246%	1,145	-11.358%
2026-06-22	15.9800	16.2400	15.6400	16.2400	+1.500%	50,222	-11.576%
2026-06-18	15.0900	16.0000	14.7578	16.0000	+7.599%	8,867	-10.250%
2026-06-17	14.8500	14.8700	14.8500	14.8700	-0.999%	1,203	-3.430%
2026-06-16	14.7000	15.0200	14.7000	15.0200	+2.596%	2,131	-4.394%
2026-06-15	14.9700	14.9875	14.6400	14.6400	-1.811%	3,635	-1.913%
2026-06-12	15.1000	15.1000	14.7000	14.9100	-2.165%	10,579	-3.689%
2026-06-11	15.4300	15.4300	14.6729	15.2400	-0.196%	4,357	-5.774%
2026-06-10	15.5000	15.5000	14.9700	15.2700	+1.800%	10,174	-5.959%
2026-06-09	14.8300	15.5000	14.7100	15.0000	+5.634%	14,769	-4.267%
2026-06-08	14.0200	14.9000	13.4400	14.2000	+2.824%	47,267	+1.127%
2026-06-05	14.2400	14.2400	13.8100	13.8100	-4.097%	1,043	+3.983%
2026-06-04	14.5800	14.7500	14.3950	14.4000	-1.774%	4,176	-0.278%
2026-06-03	15.0000	15.0000	14.6600	14.6600	-4.058%	2,808	-2.046%
2026-06-02	14.9200	15.5600	14.9200	15.2800	+1.663%	3,111	-6.021%
2026-06-01	15.4300	15.4300	15.0300	15.0300	+0.200%	1,270	-4.458%
2026-05-29	15.0000	15.4650	15.0000	15.0000	+0.334%	1,543	-4.267%
2026-05-28	15.1600	15.1600	14.2400	14.9500	-2.224%	8,840	-3.946%
2026-05-27	15.0706	15.6400	15.0706	15.2900	-8.443%	4,990	-6.082%
2026-05-26	15.0300	18.1000	14.8800	16.7000	+18.861%	65,428	-14.012%
2026-05-22	14.4780	14.4780	14.0500	14.0500	-0.917%	1,177	+2.206%
2026-05-21	13.7700	14.8900	13.7000	14.1800	+1.358%	8,725	+1.269%
2026-05-20	13.7000	13.9900	13.7000	13.9900	+2.117%	1,889	+2.645%
2026-05-19	13.6600	13.8000	13.6600	13.7000	-1.439%	2,004	+4.818%
2026-05-18	13.2400	13.9900	13.1020	13.9000	+4.827%	4,719	+3.309%
2026-05-15	13.1000	13.8400	13.1000	13.2600	+1.067%	1,876	+8.296%
2026-05-14	12.9200	13.2000	12.9200	13.1200	+0.691%	2,923	+9.451%
2026-05-13	13.4999	13.4999	13.0100	13.0300	-0.458%	1,586	+10.207%
2026-05-12	12.4200	13.3400	12.4200	13.0900	-6.098%	4,930	+9.702%
2026-05-11	13.3400	13.9400	13.3400	13.9400	+0.941%	3,027	+3.013%
2026-05-08	13.4500	13.8100	13.4500	13.8100	+2.221%	852	+3.983%
2026-05-07	13.5451	13.5451	13.2468	13.5100	-0.735%	2,504	+6.292%
2026-05-06	13.6100	14.0000	13.6100	13.6100	0.000%	3,483	+5.511%
2026-05-05	13.6500	14.0300	13.3500	13.6100	-1.377%	5,676	+5.511%
2026-05-04	14.4000	14.4000	13.6500	13.8000	-5.285%	3,910	+4.058%
2026-05-01	14.2500	14.5700	14.2500	14.5700	+2.895%	469	-1.441%
2026-04-30	14.1600	14.1600	14.1600	14.1600	+2.982%	1,253	+1.412%
2026-04-29	14.2500	14.3000	13.7500	13.7500	-4.976%	5,640	+4.436%
2026-04-28	14.4347	14.4700	14.4347	14.4700	0.000%	649	-0.760%
2026-04-27	14.6800	14.6800	14.3000	14.4700	-0.207%	1,380	-0.760%
2026-04-24	14.5000	14.5000	14.5000	14.5000	0.000%	400	-0.966%
2026-04-23	14.4500	15.3400	14.4500	14.5000	+0.905%	725	-0.966%
2026-04-22	14.2450	14.3700	14.2450	14.3700	-0.760%	959	-0.070%
2026-04-21	14.4800	14.4800	14.4800	14.4800	+5.080%	480	-0.829%
2026-04-20	14.6000	14.6000	13.0500	13.7800	-2.546%	15,948	+4.209%
2026-04-17	14.1400	14.1400	14.1400	14.1400	+0.569%	984	+1.556%
2026-04-16	14.0600	14.0600	14.0600	14.0600	-1.264%	480	+2.134%
2026-04-15	14.1900	14.3846	14.0100	14.2400	+0.352%	4,687	+0.843%
2026-04-14	14.0000	14.1900	14.0000	14.1900	+1.285%	1,179	+1.198%
2026-04-13	13.7300	14.0100	13.7300	14.0100	-0.638%	1,104	+2.498%
2026-04-10	14.3500	14.3500	14.1000	14.1000	-5.622%	2,196	+1.844%
2026-04-09	14.9400	14.9400	14.9400	14.9400	-1.581%	680	-3.882%
2026-04-08	15.2800	15.8800	14.3100	15.1800	+2.291%	5,170	-5.402%
2026-04-07	14.1500	15.1599	14.1500	14.8400	+1.853%	6,422	-3.235%
2026-04-06	14.6050	14.6050	14.5700	14.5700	-1.019%	744	-1.441%
2026-04-02	14.7200	14.7200	14.7200	14.7200	-3.222%	628	-2.446%
2026-04-01	15.3000	15.3000	15.2100	15.2100	-1.553%	1,441	-5.588%
2026-03-31	15.4500	15.4500	15.4500	15.4500	+1.113%	677	-7.055%
2026-03-30	15.2800	15.2800	15.2800	15.2800	0.000%	934	-6.021%
2026-03-27	15.0600	15.6150	15.0600	15.2800	0.000%	4,707	-6.021%
2026-03-26	14.8000	15.2800	14.8000	15.2800	-4.798%	347	-6.021%
2026-03-25	15.8342	16.0500	15.8342	16.0500	+3.017%	806	-10.530%
2026-03-24	16.0400	16.0400	15.5800	15.5800	-4.182%	1,097	-7.831%
2026-03-23	15.4500	16.2600	15.4500	16.2600	+7.044%	1,054	-11.685%
2026-03-20	15.1500	16.0300	14.5600	15.1900	+0.863%	18,467	-5.464%
2026-03-19	14.9900	15.0600	14.4260	15.0600	+0.066%	4,339	-4.648%
2026-03-18	15.0500	15.0500	15.0500	15.0500	-1.890%	1,228	-4.585%
2026-03-17	14.8700	15.3400	14.8700	15.3400	+1.187%	1,347	-6.389%
2026-03-16	14.4150	15.2400	14.4150	15.1600	-0.066%	1,634	-5.277%
2026-03-13	15.4500	15.4500	14.9500	15.1700	-1.812%	5,559	-5.339%
2026-03-12	16.0000	17.0547	15.0000	15.4500	-4.806%	2,601	-7.055%
2026-03-11	16.4300	16.4500	16.2300	16.2300	-2.347%	802	-11.522%
2026-03-10	17.1300	17.1300	16.5000	16.6200	-3.931%	3,741	-13.598%
2026-03-09	17.1000	17.3000	17.1000	17.3000	+1.170%	4,212	-16.994%
2026-03-06	17.1000	17.6050	17.1000	17.1000	0.000%	7,591	-16.023%
2026-03-05	17.2900	17.2900	17.1000	17.1000	-3.061%	656	-16.023%
2026-03-04	17.1600	17.6400	17.1100	17.6400	+3.158%	1,984	-18.594%
2026-03-03	17.1150	17.1300	17.1000	17.1000	-1.213%	3,621	-16.023%
2026-03-02	17.2400	17.7000	17.1200	17.3100	+1.228%	3,656	-17.042%
2026-02-27	17.1300	17.3500	17.1000	17.1000	-2.564%	1,631	-16.023%
2026-02-26	17.4411	17.8250	17.3036	17.5500	-0.227%	4,424	-18.177%
2026-02-25	17.6272	17.9500	17.2000	17.5900	+1.150%	16,713	-18.363%
2026-02-24	17.1000	17.3900	17.1000	17.3900	+1.696%	5,988	-17.424%
2026-02-23	17.1300	17.1300	17.1000	17.1000	-1.156%	2,125	-16.023%
2026-02-20	17.1000	17.6500	17.1000	17.3000	+1.170%	1,137	-16.994%
2026-02-19	17.1000	17.1000	17.1000	17.1000	-0.292%	993	-16.023%
2026-02-18	17.1500	17.1500	17.1500	17.1500	0.000%	852	-16.268%
2026-02-17	17.2000	18.0000	17.1500	17.1500	0.000%	2,020	-16.268%
2026-02-13	17.1500	17.1500	17.1500	17.1500	-3.380%	491	-16.268%
2026-02-12	17.5000	17.7500	17.5000	17.7500	0.000%	543	-19.099%
2026-02-11	18.0000	18.0000	17.7500	17.7500	+1.429%	983	-19.099%
2026-02-10	17.5000	17.5000	17.5000	17.5000	0.000%	1,102	-17.943%
2026-02-09	17.5000	17.5000	17.5000	17.5000	0.000%	513	-17.943%
2026-02-06	17.3700	17.5000	17.3700	17.5000	+0.633%	1,707	-17.943%
2026-02-05	17.3900	17.3900	17.3000	17.3900	-2.632%	1,352	-17.424%
2026-02-04	18.1150	18.1150	17.1000	17.8600	-0.168%	1,080	-19.597%
2026-02-03	17.8900	17.8900	17.8900	17.8900	+0.112%	333	-19.732%
2026-02-02	18.4450	20.0000	17.2500	17.8700	+3.714%	9,780	-19.642%
2026-01-30	18.0300	18.5500	17.2100	17.2300	-3.527%	4,716	-16.657%
2026-01-29	17.6482	18.1350	17.6482	17.8600	+4.444%	3,080	-19.597%
2026-01-28	16.1129	17.1000	16.1129	17.1000	0.000%	1,752	-16.023%
2026-01-27	16.0101	17.1000	16.0101	17.1000	+1.183%	5,832	-16.023%
2026-01-26	16.9000	16.9000	16.9000	16.9000	+1.441%	415	-15.030%
2026-01-23	16.6600	16.6600	16.6600	16.6600	-2.857%	555	-13.806%
2026-01-22	17.2000	17.2000	16.6600	17.1500	-1.267%	724	-16.268%
2026-01-21	17.3700	17.3700	17.3700	17.3700	+7.024%	830	-17.329%
2026-01-20	16.5340	17.1300	16.2300	16.2300	0.000%	1,303	-11.522%
2026-01-16	16.2300	16.2300	15.9200	16.2300	-0.551%	1,033	-11.522%
2026-01-15	16.4000	16.4000	16.3200	16.3200	+2.513%	984	-12.010%
2026-01-14	16.3900	16.3900	15.9200	15.9200	0.000%	926	-9.799%
2026-01-13	16.1000	16.1000	15.9200	15.9200	-0.872%	766	-9.799%
2026-01-12	16.0600	16.0600	16.0600	16.0600	+1.389%	248	-10.585%
2026-01-09	16.1200	16.1200	15.8400	15.8400	0.000%	1,596	-9.343%
2026-01-08	15.7600	16.6800	15.6500	15.8400	+0.956%	10,628	-9.343%
2026-01-07	15.6900	15.6900	15.6900	15.6900	-3.208%	673	-8.477%
2026-01-06	16.0912	16.7000	16.0600	16.2100	+1.123%	4,289	-11.413%
2026-01-05	16.3200	16.3200	16.0300	16.0300	-1.293%	880	-10.418%
2026-01-02	16.2770	16.3000	16.2400	16.2400	+1.121%	1,573	-11.576%
2025-12-31	16.0000	16.4900	16.0000	16.0600	-0.062%	1,746	-10.585%
2025-12-30	16.6200	16.6908	15.9200	16.0700	-3.772%	2,557	-10.641%
2025-12-29	16.2900	16.7000	16.0000	16.7000	+4.506%	1,088	-14.012%
2025-12-24	15.9800	15.9800	15.9800	15.9800	0.000%	433	-10.138%
2025-12-23	15.9800	15.9800	15.9800	15.9800	-1.662%	696	-10.138%
2025-12-22	16.1050	16.2500	16.1050	16.2500	0.000%	950	-11.631%
2025-12-19	16.2800	16.2800	16.2500	16.2500	-0.123%	2,318	-11.631%
2025-12-18	16.6000	16.6000	15.4500	16.2700	-0.672%	2,139	-11.739%
2025-12-17	16.0000	16.3800	16.0000	16.3800	+0.738%	1,288	-12.332%
2025-12-16	15.7700	16.2600	15.4770	16.2600	+0.994%	4,625	-11.685%
2025-12-15	15.9438	16.4999	15.9438	16.1000	+5.229%	2,375	-10.807%
2025-12-12	15.3000	15.3000	15.3000	15.3000	-3.287%	605	-6.144%
2025-12-11	15.2900	15.8200	15.2900	15.8200	+3.670%	1,640	-9.229%
2025-12-10	15.2600	15.2600	15.2600	15.2600	-0.457%	1,665	-5.898%
2025-12-09	15.3300	15.3300	15.3300	15.3300	0.000%	1,289	-6.327%
2025-12-05	15.3300	15.3300	15.3300	15.3300	-1.288%	574	-6.327%
2025-12-04	15.5300	15.5300	15.5300	15.5300	-2.816%	471	-7.534%
2025-12-03	15.0000	15.9800	15.0000	15.9800	+4.172%	1,309	-10.138%
2025-12-02	15.3400	15.3400	15.3400	15.3400	-2.541%	578	-6.389%
2025-12-01	16.7000	16.7000	15.7400	15.7400	0.000%	848	-8.767%
2025-11-28	15.7400	15.7400	15.7400	15.7400	+3.553%	282	-8.767%
2025-11-26	15.2000	15.2000	15.2000	15.2000	-3.185%	962	-5.526%
2025-11-25	15.7000	15.7000	15.7000	15.7000	+2.014%	866	-8.535%
2025-11-24	15.3900	15.3900	15.3900	15.3900	-5.000%	3,760	-6.693%
2025-11-21	15.3200	16.2000	15.0900	16.2000	+8.361%	1,944	-11.358%
2025-11-20	15.0000	15.0000	14.9500	14.9500	-0.333%	2,233	-3.946%
2025-11-19	15.0000	15.0000	15.0000	15.0000	-3.537%	655	-4.267%
2025-11-18	15.0800	15.5500	15.0000	15.5500	+2.980%	1,883	-7.653%
2025-11-17	15.1000	15.2700	15.0614	15.1000	-4.249%	9,705	-4.901%
2025-11-14	15.0500	15.7700	15.0500	15.7700	-0.379%	983	-8.941%
2025-11-13	15.7250	15.8300	15.7250	15.8300	-1.001%	589	-9.286%
2025-11-12	16.0600	16.9300	15.7380	15.9900	-3.500%	2,373	-10.194%
2025-11-11	17.0044	17.0044	16.5700	16.5700	+1.969%	514	-13.337%
2025-11-10	16.0000	16.3005	16.0000	16.2500	-1.813%	2,483	-11.631%
2025-11-07	16.5500	16.5500	16.5500	16.5500	-0.181%	780	-13.233%
2025-11-06	16.5800	16.5800	16.5800	16.5800	-2.298%	1,365	-13.390%
2025-11-05	16.0490	16.9700	15.6800	16.9700	+8.365%	4,559	-15.380%
2025-11-04	16.0051	16.0051	15.6600	15.6600	-1.261%	864	-8.301%
2025-11-03	15.8964	15.8964	15.8600	15.8600	+0.698%	664	-9.458%
2025-10-31	15.7500	15.7500	15.7500	15.7500	+0.191%	507	-8.825%
2025-10-30	15.7475	15.7475	15.6064	15.7200	+3.082%	490	-8.651%
2025-10-29	15.2500	15.2500	15.2500	15.2500	-3.051%	1,017	-5.836%
2025-10-28	15.8000	16.1000	15.7300	15.7300	-3.081%	791	-8.709%
2025-10-27	15.1386	16.8900	15.1386	16.2300	+5.321%	3,670	-11.522%
2025-10-24	15.0800	15.4100	15.0800	15.4100	+2.324%	296	-6.814%
2025-10-23	15.0600	15.0600	15.0600	15.0600	-3.831%	657	-4.648%
2025-10-22	15.2961	15.6600	15.2961	15.6600	+1.688%	1,088	-8.301%
2025-10-21	15.4000	15.4000	15.4000	15.4000	-0.065%	531	-6.753%
2025-10-20	15.3900	15.4100	15.3900	15.4100	-0.194%	1,092	-6.814%
2025-10-17	15.4400	15.4400	15.4000	15.4400	+2.116%	863	-6.995%
2025-10-16	15.5124	15.5124	15.1200	15.1200	0.000%	749	-5.026%
2025-10-15	15.1200	15.1200	15.1200	15.1200	-1.112%	448	-5.026%
2025-10-14	15.2800	15.4200	15.2000	15.2900	-1.545%	1,435	-6.082%
2025-10-13	15.6100	15.6100	14.5500	15.5300	+2.037%	2,333	-7.534%
2025-10-10	15.6901	15.6901	15.2200	15.2200	-4.577%	1,388	-5.650%
2025-10-09	16.1700	16.1700	15.9500	15.9500	-5.341%	429	-9.969%
2025-10-08	15.6300	16.8500	15.6300	16.8500	+6.984%	3,159	-14.777%
2025-10-07	15.7500	15.7500	15.7500	15.7500	-3.611%	344	-8.825%
2025-10-06	16.3400	16.3400	16.3400	16.3400	+7.429%	1,445	-12.118%
2025-10-03	16.1800	16.1800	15.2100	15.2100	-4.699%	515	-5.588%
2025-10-02	16.5000	16.5000	15.2000	15.9600	-2.326%	2,359	-10.025%
2025-10-01	16.3400	16.3400	16.3400	16.3400	-2.331%	332	-12.118%
2025-09-30	16.7300	16.7300	16.7300	16.7300	+4.367%	532	-14.166%
2025-09-29	16.0300	16.0300	16.0300	16.0300	-2.672%	597	-10.418%
2025-09-26	16.4700	16.4700	16.4700	16.4700	+0.243%	736	-12.811%
2025-09-25	16.4300	16.4300	16.4300	16.4300	0.000%	502	-12.599%
2025-09-24	16.4300	16.4300	16.4300	16.4300	0.000%	361	-12.599%
2025-09-23	16.7900	16.7900	16.4300	16.4300	-3.353%	970	-12.599%
2025-09-22	17.0000	17.0000	17.0000	17.0000	+3.532%	1,189	-15.529%
2025-09-19	16.7900	16.7900	16.4200	16.4200	-1.794%	3,745	-12.546%
2025-09-18	16.7200	16.7200	16.7200	16.7200	+3.465%	1,082	-14.115%
2025-09-17	16.4400	16.4400	16.1600	16.1600	-1.643%	1,052	-11.139%
2025-09-16	15.9550	16.9999	15.9550	16.4300	-1.321%	1,614	-12.599%
2025-09-15	16.1800	16.7000	16.1800	16.6500	+5.047%	2,965	-13.754%
2025-09-12	15.8500	15.8500	15.8500	15.8500	-5.655%	1,571	-9.401%
2025-09-11	16.8000	16.8000	16.8000	16.8000	+3.258%	1,484	-14.524%
2025-09-10	16.9500	16.9500	16.2700	16.2700	+1.688%	1,430	-11.739%
2025-09-09	16.0000	16.0000	16.0000	16.0000	-0.498%	3,234	-10.250%
2025-09-08	16.0800	16.0800	16.0800	16.0800	+1.387%	584	-10.697%
2025-09-05	15.8600	15.8600	15.8600	15.8600	0.000%	1,149	-9.458%
2025-09-04	15.5600	15.8600	15.5600	15.8600	+1.863%	951	-9.458%
2025-09-03	16.3200	16.3200	15.5700	15.5700	+2.976%	4,319	-7.771%
2025-09-02	15.1200	15.1200	15.1200	15.1200	-1.176%	805	-5.026%
2025-08-29	15.3000	15.3000	15.3000	15.3000	+0.592%	475	-6.144%
2025-08-28	15.2100	15.2100	15.2100	15.2100	-1.426%	1,260	-5.588%
2025-08-27	15.4300	15.4300	15.4300	15.4300	-1.280%	1,056	-6.935%
2025-08-26	15.6300	15.6300	15.6300	15.6300	+2.492%	881	-8.125%
2025-08-25	15.2300	15.2500	15.2300	15.2500	-0.131%	631	-5.836%
2025-08-22	15.2500	15.4000	15.0650	15.2700	+5.821%	8,361	-5.959%
2025-08-21	14.7930	14.7930	14.4300	14.4300	-0.207%	1,408	-0.485%
2025-08-20	14.4600	14.4600	14.4600	14.4600	+1.403%	670	-0.692%
2025-08-19	14.1000	14.4456	14.1000	14.2600	+1.135%	528	+0.701%
2025-08-18	14.5900	14.9899	14.1000	14.1000	-3.689%	2,342	+1.844%
2025-08-15	14.6600	14.6600	14.5000	14.6400	+1.667%	1,212	-1.913%
2025-08-14	14.3600	14.7215	14.3600	14.4000	-1.706%	1,959	-0.278%
2025-08-13	14.1703	14.6500	14.1623	14.6500	+7.169%	3,120	-1.980%
2025-08-12	13.0001	14.1049	13.0001	13.6700	-0.219%	2,157	+5.048%
2025-08-11	13.0000	13.8952	12.6400	13.7000	+5.792%	4,696	+4.818%
2025-08-08	13.5000	13.5000	12.9500	12.9500	0.000%	2,322	+10.888%
2025-08-07	13.6988	13.6988	12.5900	12.9500	+1.093%	3,413	+10.888%
2025-08-06	13.3300	13.4581	12.7378	12.8100	-1.613%	6,704	+12.100%
2025-08-05	12.7000	13.5979	12.7000	13.0200	+1.244%	1,845	+10.292%
2025-08-04	13.3984	13.3984	12.8600	12.8600	+1.260%	1,806	+11.664%
2025-08-01	12.6000	13.0700	12.6000	12.7000	+1.195%	6,211	+13.071%
2025-07-31	12.9500	13.5210	12.5500	12.5500	-3.089%	4,220	+14.422%
2025-07-30	13.5000	13.9182	12.9500	12.9500	-2.190%	7,203	+10.888%
2025-07-29	13.2400	13.8025	13.2400	13.2400	+2.239%	2,302	+8.459%
2025-07-28	13.2624	13.2624	12.9500	12.9500	+0.310%	1,549	+10.888%
2025-07-25	13.8953	14.3780	12.9000	12.9100	0.000%	3,566	+11.232%
2025-07-24	13.5818	13.5818	12.9100	12.9100	-0.077%	2,188	+11.232%
2025-07-23	13.2056	13.4300	12.8900	12.9200	-1.072%	16,818	+11.146%
2025-07-22	13.5909	13.5909	13.0600	13.0600	+0.307%	5,747	+9.954%
2025-07-21	12.7900	13.1799	12.6986	13.0200	+3.994%	3,069	+10.292%
2025-07-18	12.7400	13.2200	12.5200	12.5200	-0.477%	7,079	+14.696%
2025-07-17	13.4000	14.2400	12.5800	12.5800	-6.259%	12,812	+14.149%
2025-07-16	13.7100	13.7100	13.4200	13.4200	-0.593%	2,791	+7.004%
2025-07-15	13.9600	14.2680	13.5000	13.5000	-4.594%	4,449	+6.370%
2025-07-14	14.1500	14.2000	13.9638	14.1500	-1.325%	1,211	+1.484%
2025-07-11	14.5200	14.5200	14.2100	14.3400	-5.347%	1,422	+0.139%
2025-07-10	15.1500	15.1500	15.1500	15.1500	+3.554%	1,078	-5.215%
2025-07-09	14.3123	14.7088	14.3123	14.6300	+0.758%	1,240	-1.846%
2025-07-08	13.6000	15.0000	13.6000	14.5200	+9.834%	6,864	-1.102%
2025-07-07	14.2300	14.2300	13.2200	13.2200	-8.702%	5,012	+8.623%
2025-07-03	14.4800	14.4800	14.4800	14.4800	0.000%	215	-0.829%
2025-07-02	14.4800	14.4800	14.4800	14.4800	+0.347%	988	-0.829%
2025-07-01	14.1200	14.6500	14.1200	14.4300	+2.195%	1,090	-0.485%
2025-06-30	14.8500	15.7100	14.1200	14.1200	-2.012%	6,698	+1.700%
2025-06-27	15.5000	15.6750	14.4100	14.4100	-4.316%	14,467	-0.347%
2025-06-26	14.4500	15.0600	14.4500	15.0600	+3.862%	474	-4.648%
2025-06-25	14.9000	15.5900	14.5000	14.5000	-2.423%	22,055	-0.966%
2025-06-24	14.8100	14.8600	14.7300	14.8600	+2.060%	2,733	-3.365%
2025-06-23	14.7200	14.8000	14.5600	14.5600	+0.692%	1,667	-1.374%
2025-06-20	14.8900	14.8900	14.1000	14.4600	-5.118%	4,747	-0.692%
2025-06-18	14.6100	15.2400	14.6100	15.2400	+6.425%	898	-5.774%
2025-06-17	14.0900	14.3200	14.0900	14.3200	-0.831%	663	+0.279%
2025-06-16	14.1147	14.4400	14.1147	14.4400	+4.185%	764	-0.554%
2025-06-13	13.8500	14.0250	13.8500	13.8600	-0.503%	1,039	+3.608%
2025-06-12	14.0600	14.1500	13.8184	13.9300	-2.314%	1,782	+3.087%
2025-06-11	14.2500	14.3500	14.2500	14.2600	0.000%	2,785	+0.701%
2025-06-10	14.7500	14.7500	14.2600	14.2600	-3.584%	1,561	+0.701%
2025-06-09	15.3700	15.3700	14.6600	14.7900	-3.333%	1,627	-2.907%
2025-06-06	14.9800	15.3000	14.9800	15.3000	+4.580%	1,691	-6.144%
2025-06-05	14.6300	14.6300	14.6300	14.6300	-1.614%	769	-1.846%
2025-06-04	14.8700	14.8700	14.8700	14.8700	-1.196%	922	-3.430%
2025-06-03	14.3400	15.4900	14.3400	15.0500	+4.224%	3,619	-4.585%
2025-06-02	14.4400	14.4400	14.4400	14.4400	+1.191%	1,416	-0.554%
2025-05-30	13.7400	14.7400	13.7400	14.2700	+4.696%	5,931	+0.631%
2025-05-29	13.6200	13.7900	13.5700	13.6300	+0.516%	1,355	+5.356%
2025-05-28	13.7300	13.7300	13.5600	13.5600	-1.810%	1,587	+5.900%
2025-05-27	13.3200	13.8100	13.3200	13.8100	+5.019%	1,317	+3.983%
2025-05-23	13.1500	13.4900	13.1500	13.1500	-0.830%	1,576	+9.202%
2025-05-22	13.3300	13.3300	13.1500	13.2600	-2.786%	1,385	+8.296%
2025-05-21	13.2500	13.6400	13.2500	13.6400	+2.402%	3,578	+5.279%
2025-05-20	13.5400	13.5400	13.1500	13.3200	+3.016%	1,070	+7.808%
2025-05-19	12.9000	13.3900	12.9000	12.9300	-1.598%	1,819	+11.060%
2025-05-16	13.1400	13.8257	13.1400	13.1400	-0.076%	4,463	+9.285%
2025-05-15	13.6100	13.6100	13.1500	13.1500	-2.230%	1,762	+9.202%
2025-05-14	13.0000	13.7600	13.0000	13.4500	+2.672%	1,469	+6.766%
2025-05-13	13.3350	13.8199	13.1000	13.1000	+0.769%	2,417	+9.618%
2025-05-12	13.1350	13.7517	12.9200	13.0000	+0.309%	6,838	+10.462%
2025-05-09	13.2100	13.2100	12.9600	12.9600	-1.818%	2,129	+10.802%
2025-05-08	12.9000	13.3800	12.6300	13.2000	+4.348%	2,472	+8.788%
2025-05-07	11.9500	12.6500	11.9500	12.6500	+4.979%	5,136	+13.518%
2025-05-06	11.6600	12.1500	11.6600	12.0500	-0.660%	3,175	+19.170%
2025-05-05	12.2700	13.5000	11.7100	12.1300	-3.500%	27,674	+18.384%
2025-05-02	12.5400	13.0400	12.5100	12.5700	+0.480%	9,362	+14.240%
2025-05-01	12.1400	12.5700	12.1400	12.5100	+3.474%	3,705	+14.788%
2025-04-30	11.6400	12.0900	11.5700	12.0900	+1.511%	2,146	+18.776%
2025-04-29	11.5800	11.9100	11.2871	11.9100	+2.761%	6,256	+20.571%
2025-04-28	11.7500	12.2924	11.5900	11.5900	-1.446%	7,542	+23.900%
2025-04-25	12.2510	12.2510	11.7250	11.7600	-4.931%	1,389	+22.109%
2025-04-24	12.5400	12.5899	12.2627	12.3700	-0.881%	4,055	+16.087%
2025-04-23	12.5000	12.5900	12.3678	12.4800	+0.241%	4,111	+15.064%
2025-04-22	12.2800	12.5232	11.9800	12.4500	+1.384%	5,987	+15.341%
2025-04-21	11.5200	12.9200	11.5200	12.2800	+7.531%	2,470	+16.938%
2025-04-17	11.2900	11.4200	11.2900	11.4200	+1.151%	1,366	+25.744%
2025-04-16	11.2900	11.8200	11.2900	11.2900	+0.984%	1,639	+27.192%
2025-04-15	11.6700	11.6700	11.1800	11.1800	-4.444%	1,349	+28.444%
2025-04-14	11.7300	12.2000	11.7000	11.7000	-0.085%	5,092	+22.735%
2025-04-11	12.0000	12.0000	11.7100	11.7100	+0.948%	3,167	+22.630%
2025-04-10	11.3500	11.8200	11.1001	11.6000	-0.855%	3,770	+23.793%
2025-04-09	10.6800	11.7000	10.6800	11.7000	+9.448%	2,530	+22.735%
2025-04-08	10.9100	11.3100	10.6900	10.6900	-2.016%	6,717	+34.331%
2025-04-07	10.9900	11.2500	10.5650	10.9100	0.000%	8,317	+31.622%
2025-04-04	10.1600	11.1899	9.4300	10.9100	+3.119%	18,662	+31.622%
2025-04-03	10.9500	11.0400	10.5700	10.5800	-7.598%	8,512	+35.728%
2025-04-02	11.4400	11.4500	11.3350	11.4500	-0.952%	1,587	+25.415%
2025-04-01	11.1600	11.6800	11.0100	11.5600	+5.571%	2,038	+24.221%
2025-03-31	11.2200	11.3044	10.7500	10.9500	-2.406%	6,278	+31.142%
2025-03-28	11.4200	11.4900	10.9400	11.2200	-2.265%	3,908	+27.986%
2025-03-27	10.5600	11.4800	10.4200	11.4800	+10.918%	28,033	+25.087%
2025-03-26	12.0000	12.0000	10.2500	10.3500	-13.317%	50,500	+38.744%
2025-03-25	12.7600	12.8520	11.6500	11.9400	-4.480%	13,160	+20.268%
2025-03-24	12.1000	12.7500	12.1000	12.5000	+1.543%	5,948	+14.880%
2025-03-21	13.5400	13.9100	12.2900	12.3100	-11.503%	12,605	+16.653%
2025-03-20	13.4000	13.9100	13.4000	13.9100	-1.766%	913	+3.235%
2025-03-19	13.3000	14.1600	13.3000	14.1600	+5.045%	1,562	+1.412%
2025-03-18	13.0300	13.5000	13.0300	13.4800	+0.447%	2,344	+6.528%
2025-03-17	14.0350	14.2700	13.4200	13.4200	-6.999%	18,785	+7.004%
2025-03-14	14.1473	14.4300	14.0000	14.4300	+5.869%	1,656	-0.485%
2025-03-13	14.4200	14.4200	13.6300	13.6300	-5.805%	1,222	+5.356%
2025-03-12	14.1000	14.4700	14.0500	14.4700	-0.069%	41,601	-0.760%
2025-03-11	13.9650	14.4800	13.8000	14.4800	+3.577%	4,066	-0.829%
2025-03-10	13.5700	14.5912	13.5700	13.9800	+0.431%	2,359	+2.718%
2025-03-07	13.8400	13.9650	13.2800	13.9200	-1.136%	2,502	+3.161%
2025-03-06	13.7900	14.0926	13.7900	14.0800	+0.643%	2,030	+1.989%
2025-03-05	14.3900	14.4000	13.8864	13.9900	-3.981%	10,730	+2.645%
2025-03-04	15.0200	15.0200	14.1700	14.5700	-1.886%	2,038	-1.441%
2025-03-03	15.2600	15.2600	14.8500	14.8500	-3.571%	6,014	-3.300%
2025-02-28	14.9000	15.4000	14.9000	15.4000	+4.549%	1,844	-6.753%
2025-02-27	13.9445	15.0000	13.9445	14.7300	+4.468%	2,495	-2.512%
2025-02-26	13.7239	14.1000	13.7239	14.1000	+2.248%	1,433	+1.844%
2025-02-25	13.7950	14.2100	13.6950	13.7900	-1.920%	5,114	+4.133%
2025-02-24	14.0600	14.1900	13.7600	14.0600	+1.443%	1,477	+2.134%
2025-02-21	13.7600	14.4700	13.7400	13.8600	+2.667%	1,626	+3.608%
2025-02-20	13.5300	13.7600	13.3700	13.5000	-0.662%	2,813	+6.370%
2025-02-19	13.0000	13.7344	13.0000	13.5900	+4.058%	4,376	+5.666%
2025-02-18	12.7500	13.0800	12.7400	13.0600	+1.634%	3,722	+9.954%
2025-02-14	12.6600	13.3967	12.6600	12.8500	-1.983%	2,946	+11.751%
2025-02-13	13.2200	13.2200	12.7200	13.1100	-3.033%	4,682	+9.535%
2025-02-12	13.0900	13.5300	12.8300	13.5200	+0.222%	13,161	+6.213%
2025-02-11	13.8900	14.0989	12.6499	13.4900	-5.000%	28,315	+6.449%
2025-02-10	14.7291	14.7350	13.9375	14.2000	-0.421%	2,275	+1.127%
2025-02-07	14.1500	14.3400	14.1500	14.2600	-0.558%	3,371	+0.701%
2025-02-06	14.7400	14.7400	14.2380	14.3400	-2.383%	1,211	+0.139%
2025-02-05	14.2000	14.7400	14.2000	14.6900	+0.824%	2,508	-2.246%
2025-02-04	14.4397	14.5700	14.4397	14.5700	+1.181%	846	-1.441%

.dark-mode .y55xkm{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .y55xkm{ color: #333333; background-color: white; border: 2px solid #333333; }ARLAmerican Realty Investors, Inc.stock NYSE

ARL
American Realty Investors, Inc.
stock NYSE