American Realty Investors, Inc. Common Stock (ARL)

13.51
-0.10 (-0.73%)
NYSE · Last Trade: May 8th, 3:16 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For American Realty Investors, Inc. Common Stock (ARL)

DateOpenHighLowCloseVolumeAdjusted Close
5/07/202613.5513.5513.2513.512,50413.51
5/06/202613.6114.0013.6113.613,48313.61
5/05/202613.6514.0313.3513.615,67613.61
5/04/202614.4014.4013.6513.803,91013.80
5/01/202614.2514.5714.2514.5746914.57
4/30/202614.1614.1614.1614.161,25314.16
4/29/202614.2514.3013.7513.755,64013.75
4/28/202614.4314.4714.4314.4764914.47
4/27/202614.6814.6814.3014.471,38014.47
4/24/202614.5014.5014.5014.5040014.50
4/23/202614.4515.3414.4514.5072514.50
4/22/202614.2414.3714.2414.3795914.37
4/21/202614.4814.4814.4814.4848014.48
4/20/202614.6014.6013.0513.7815,94813.78
4/17/202614.1414.1414.1414.1498414.14
4/16/202614.0614.0614.0614.0648014.06
4/15/202614.1914.3814.0114.244,68714.24
4/14/202614.0014.1914.0014.191,17914.19
4/13/202613.7314.0113.7314.011,10414.01
4/10/202614.3514.3514.1014.102,19614.10
4/09/202614.9414.9414.9414.9468014.94
4/08/202615.2815.8814.3115.185,17015.18
4/07/202614.1515.1614.1514.846,42214.84
4/06/202614.6114.6114.5714.5774414.57
4/02/202614.7214.7214.7214.7262814.72
4/01/202615.3015.3015.2115.211,44115.21
3/31/202615.4515.4515.4515.4567715.45
3/30/202615.2815.2815.2815.2893415.28
3/27/202615.0615.6215.0615.284,70715.28
3/26/202614.8015.2814.8015.2834715.28
3/25/202615.8316.0515.8316.0580616.05
3/24/202616.0416.0415.5815.581,09715.58
3/23/202615.4516.2615.4516.261,05416.26
3/20/202615.1516.0314.5615.1918,46715.19
3/19/202614.9915.0614.4315.064,33915.06
3/18/202615.0515.0515.0515.051,22615.05
3/17/202614.8715.3414.8715.341,34715.34
3/16/202614.4115.2414.4115.161,63415.16
3/13/202615.4515.4514.9515.175,55915.17
3/12/202616.0017.0515.0015.452,60115.45
3/11/202616.4316.4516.2316.2380216.23
3/10/202617.1317.1316.5016.623,74116.62
3/09/202617.1017.3017.1017.304,21317.30
3/06/202617.1017.6117.1017.107,59117.10
3/05/202617.2917.2917.1017.1065617.10
3/04/202617.1617.6417.1117.641,98417.64
3/03/202617.1117.1317.1017.103,62117.10
3/02/202617.2417.7017.1217.313,65617.31
2/27/202617.1317.3517.1017.101,63117.10
2/26/202617.4417.8217.3017.554,42417.55
2/25/202617.6317.9517.2017.5916,71317.59
2/24/202617.1017.3917.1017.395,97017.39
2/23/202617.1317.1317.1017.102,12517.10
2/20/202617.1017.6517.1017.301,13717.30
2/19/202617.1017.1017.1017.1099317.10
2/18/202617.1517.1517.1517.1585217.15
2/17/202617.2018.0017.1517.152,02017.15
2/13/202617.1517.1517.1517.1549117.15
2/12/202617.5017.7517.5017.7554317.75
2/11/202618.0018.0017.7517.7598317.75
2/10/202617.5017.5017.5017.501,10217.50
2/09/202617.5017.5017.5017.5051317.50