American Realty Investors, Inc. Common Stock (ARL)

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

Date Range:

2025-08-07 - 2025-11-07

Date	Open	High	Low	Close	Volume	Adjusted Close
11/06/2025	16.58	16.58	16.58	16.58	1,357	16.58
11/05/2025	16.05	16.97	15.68	16.97	4,481	16.97
11/04/2025	16.01	16.01	15.66	15.66	864	15.66
11/03/2025	15.90	15.90	15.86	15.86	664	15.86
10/31/2025	15.75	15.75	15.75	15.75	507	15.75
10/30/2025	15.75	15.75	15.61	15.72	490	15.72
10/29/2025	15.25	15.25	15.25	15.25	1,017	15.25
10/28/2025	15.80	16.10	15.73	15.73	791	15.73
10/27/2025	15.14	16.89	15.14	16.23	3,670	16.23
10/24/2025	15.08	15.41	15.08	15.41	296	15.41
10/23/2025	15.06	15.06	15.06	15.06	657	15.06
10/22/2025	15.30	15.66	15.30	15.66	1,088	15.66
10/21/2025	15.40	15.40	15.40	15.40	531	15.40
10/20/2025	15.39	15.41	15.39	15.41	1,092	15.41
10/17/2025	15.44	15.44	15.40	15.44	863	15.44
10/16/2025	15.51	15.51	15.12	15.12	749	15.12
10/15/2025	15.12	15.12	15.12	15.12	448	15.12
10/14/2025	15.28	15.42	15.20	15.29	1,435	15.29
10/13/2025	15.61	15.61	14.55	15.53	2,333	15.53
10/10/2025	15.69	15.69	15.22	15.22	1,388	15.22
10/09/2025	16.17	16.17	15.95	15.95	429	15.95
10/08/2025	15.63	16.85	15.63	16.85	3,159	16.85
10/07/2025	15.75	15.75	15.75	15.75	344	15.75
10/06/2025	16.34	16.34	16.34	16.34	1,445	16.34
10/03/2025	16.18	16.18	15.21	15.21	515	15.21
10/02/2025	16.50	16.50	15.20	15.96	2,359	15.96
10/01/2025	16.34	16.34	16.34	16.34	332	16.34
9/30/2025	16.73	16.73	16.73	16.73	532	16.73
9/29/2025	16.03	16.03	16.03	16.03	597	16.03
9/26/2025	16.47	16.47	16.47	16.47	981	16.47
9/25/2025	16.43	16.43	16.43	16.43	502	16.43
9/24/2025	16.43	16.43	16.43	16.43	361	16.43
9/23/2025	16.79	16.79	16.43	16.43	970	16.43
9/22/2025	17.00	17.00	17.00	17.00	1,189	17.00
9/19/2025	16.79	16.79	16.42	16.42	3,745	16.42
9/18/2025	16.72	16.72	16.72	16.72	1,082	16.72
9/17/2025	16.44	16.44	16.16	16.16	1,052	16.16
9/16/2025	15.95	17.00	15.96	16.43	1,614	16.43
9/15/2025	16.18	16.70	16.18	16.65	2,964	16.65
9/12/2025	15.85	15.85	15.85	15.85	1,571	15.85
9/11/2025	16.80	16.80	16.80	16.80	1,484	16.80
9/10/2025	16.95	16.95	16.27	16.27	1,430	16.27
9/09/2025	16.00	16.00	16.00	16.00	3,234	16.00
9/08/2025	16.08	16.08	16.08	16.08	584	16.08
9/05/2025	15.86	15.86	15.86	15.86	1,149	15.86
9/04/2025	15.56	15.86	15.56	15.86	951	15.86
9/03/2025	16.32	16.32	15.57	15.57	4,319	15.57
9/02/2025	15.12	15.12	15.12	15.12	805	15.12
8/29/2025	15.30	15.30	15.30	15.30	475	15.30
8/28/2025	15.21	15.21	15.21	15.21	1,260	15.21
8/27/2025	15.43	15.43	15.43	15.43	1,055	15.43
8/26/2025	15.63	15.63	15.63	15.63	881	15.63
8/25/2025	15.23	15.25	15.23	15.25	631	15.25
8/22/2025	15.25	15.40	15.06	15.27	8,361	15.27
8/21/2025	14.79	14.79	14.43	14.43	1,408	14.43
8/20/2025	14.46	14.46	14.46	14.46	670	14.46
8/19/2025	14.10	14.45	14.10	14.26	528	14.26
8/18/2025	14.59	14.99	14.10	14.10	2,342	14.10
8/15/2025	14.66	14.66	14.50	14.64	1,212	14.64
8/14/2025	14.36	14.72	14.36	14.40	1,959	14.40
8/13/2025	14.17	14.65	14.16	14.65	3,120	14.65
8/12/2025	13.00	14.10	13.00	13.67	2,157	13.67
8/11/2025	13.00	13.90	12.64	13.70	4,696	13.70
8/08/2025	13.50	13.50	12.95	12.95	2,322	12.95
8/07/2025	13.70	13.70	12.59	12.95	3,413	12.95