Skip to main content

American Realty Investors, Inc. Common Stock (NY:ARL)

15.12 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 2, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 02, 2025 15.12 15.12 15.12 15.12 805 -0.18(-1.18%)
Aug 29, 2025 15.30 15.30 15.30 15.30 475 +0.09(+0.59%)
Aug 28, 2025 15.21 15.21 15.21 15.21 1,260 -0.22(-1.43%)
Aug 27, 2025 15.43 15.43 15.43 15.43 1,055 -0.20(-1.28%)
Aug 26, 2025 15.63 15.63 15.63 15.63 881 +0.38(+2.49%)
Aug 25, 2025 15.23 15.25 15.23 15.25 631 -0.02(-0.13%)
Aug 22, 2025 15.25 15.40 15.06 15.27 8,361 +0.84(+5.82%)
Aug 21, 2025 14.79 14.79 14.43 14.43 1,408 -0.03(-0.21%)
Aug 20, 2025 14.46 14.46 14.46 14.46 670 +0.20(+1.40%)
Aug 19, 2025 14.10 14.45 14.10 14.26 528 +0.16(+1.13%)
Aug 18, 2025 14.59 14.99 14.10 14.10 2,342 -0.54(-3.69%)
Aug 15, 2025 14.66 14.66 14.50 14.64 1,212 +0.24(+1.67%)
Aug 14, 2025 14.36 14.72 14.36 14.40 1,959 -0.25(-1.71%)
Aug 13, 2025 14.17 14.65 14.16 14.65 3,120 +0.98(+7.17%)
Aug 12, 2025 13.00 14.10 13.00 13.67 2,157 -0.03(-0.22%)
Aug 11, 2025 13.00 13.90 12.64 13.70 4,696 +0.75(+5.79%)
Aug 08, 2025 13.50 13.50 12.95 12.95 2,322 +0.00(+0.00%)
Aug 07, 2025 13.70 13.70 12.59 12.95 3,413 +0.14(+1.09%)
Aug 06, 2025 13.33 13.46 12.74 12.81 6,704 -0.21(-1.61%)
Aug 05, 2025 12.70 13.60 12.70 13.02 1,845 +0.16(+1.24%)
Aug 04, 2025 13.40 13.40 12.86 12.86 1,806 +0.16(+1.26%)
Aug 01, 2025 12.60 13.07 12.60 12.70 6,211 +0.15(+1.20%)
Jul 31, 2025 12.95 13.52 12.55 12.55 4,220 -0.40(-3.09%)
Jul 30, 2025 13.50 13.92 12.95 12.95 7,203 -0.29(-2.19%)
Jul 29, 2025 13.24 13.80 13.24 13.24 2,302 +0.29(+2.24%)
Jul 28, 2025 13.26 13.26 12.95 12.95 1,549 +0.04(+0.31%)
Jul 25, 2025 13.90 14.38 12.90 12.91 3,566 +0.00(+0.00%)
Jul 24, 2025 13.58 13.58 12.91 12.91 2,188 -0.01(-0.08%)
Jul 23, 2025 13.21 13.43 12.89 12.92 16,818 -0.14(-1.07%)
Jul 22, 2025 13.59 13.59 13.06 13.06 5,747 +0.04(+0.31%)
Jul 21, 2025 12.79 13.18 12.70 13.02 3,069 +0.50(+3.99%)
Jul 18, 2025 12.74 13.22 12.52 12.52 7,079 -0.06(-0.48%)
Jul 17, 2025 13.40 14.24 12.58 12.58 12,812 -0.84(-6.26%)
Jul 16, 2025 13.71 13.71 13.42 13.42 2,791 -0.08(-0.59%)
Jul 15, 2025 13.96 14.27 13.50 13.50 4,449 -0.65(-4.59%)
Jul 14, 2025 14.15 14.20 13.96 14.15 1,211 -0.19(-1.32%)
Jul 11, 2025 14.52 14.52 14.21 14.34 1,422 -0.81(-5.35%)
Jul 10, 2025 15.15 15.15 15.15 15.15 1,078 +0.52(+3.55%)
Jul 09, 2025 14.31 14.71 14.31 14.63 1,240 +0.11(+0.76%)
Jul 08, 2025 13.60 15.00 13.60 14.52 6,864 +1.30(+9.83%)
Jul 07, 2025 14.23 14.23 13.22 13.22 5,012 -1.26(-8.70%)
Jul 03, 2025 14.48 14.48 14.48 14.48 215 +0.00(+0.00%)
Jul 02, 2025 14.48 14.48 14.48 14.48 988 +0.05(+0.35%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.