American Realty Investors (ARL)
NYSE:ARL
Want to see ARL full AI Analyst Report?
Time Period
1Y
Events
Historical Prices
Rows:
May 29, 2026
15.00
15.47
15.00
15.00
15.00
+0.33%
1,543
0.38
May 28, 2026
15.16
15.16
14.24
14.95
14.95
-2.22%
8,840
2.26
May 27, 2026
15.07
15.64
15.07
15.29
15.29
-8.44%
4,990
1.28
May 26, 2026
15.03
18.10
14.88
16.70
16.70
+18.86%
65,427
20.96
May 22, 2026
14.48
14.48
14.05
14.05
14.05
-0.92%
1,176
0.37
May 21, 2026
13.77
14.89
13.70
14.18
14.18
+1.36%
8,725
2.82
May 20, 2026
13.70
13.99
13.70
13.99
13.99
+2.12%
1,889
0.61
May 19, 2026
13.66
13.80
13.66
13.70
13.70
-1.44%
2,003
0.65
May 18, 2026
13.24
13.99
13.10
13.90
13.90
+4.83%
4,718
1.57
May 15, 2026
13.10
13.84
13.10
13.26
13.26
+1.07%
1,876
0.62
May 14, 2026
12.92
13.20
12.92
13.12
13.12
+0.69%
2,923
0.99
May 13, 2026
13.50
13.50
13.01
13.03
13.03
-0.46%
1,586
0.54
May 12, 2026
12.42
13.34
12.42
13.09
13.09
-6.10%
4,929
1.72
May 11, 2026
13.34
13.94
13.34
13.94
13.94
+0.94%
3,027
1.07
May 08, 2026
13.45
13.81
13.45
13.81
13.81
+2.22%
851
0.30
May 07, 2026
13.55
13.55
13.25
13.51
13.51
-0.73%
2,503
0.89
May 06, 2026
13.61
14.00
13.61
13.61
13.61
0.00%
3,483
1.25
May 05, 2026
13.65
14.03
13.35
13.61
13.61
-1.38%
5,676
2.09
May 04, 2026
14.40
14.40
13.65
13.80
13.80
-5.28%
3,910
1.46
May 01, 2026
14.25
14.57
14.25
14.57
14.57
+2.90%
469
0.18
Apr 30, 2026
14.16
14.16
14.16
14.16
14.16
+2.98%
1,253
0.45
Apr 29, 2026
14.25
14.30
13.75
13.75
13.75
-4.98%
5,640
2.01
Apr 28, 2026
14.43
14.47
14.43
14.47
14.47
0.00%
649
0.23
Apr 27, 2026
14.68
14.68
14.30
14.47
14.47
-0.21%
1,380
0.48
Apr 24, 2026
14.50
14.50
14.50
14.50
14.50
0.00%
400
0.14
Apr 23, 2026
14.45
15.34
14.45
14.50
14.50
+0.90%
725
0.25
Apr 22, 2026
14.25
14.37
14.25
14.37
14.37
-0.76%
959
0.33
Apr 21, 2026
14.48
14.48
14.48
14.48
14.48
+5.08%
480
0.16
Apr 20, 2026
14.60
14.60
13.05
13.78
13.78
-2.55%
15,947
5.94
Apr 17, 2026
14.14
14.14
14.14
14.14
14.14
+0.57%
984
0.37
Apr 16, 2026
14.06
14.06
14.06
14.06
14.06
-1.26%
480
0.18
Apr 15, 2026
14.19
14.38
14.01
14.24
14.24
+0.35%
4,687
1.79
Apr 14, 2026
14.00
14.19
14.00
14.19
14.19
+1.28%
1,179
0.45
Apr 13, 2026
13.73
14.01
13.73
14.01
14.01
-0.64%
1,104
0.42
Apr 10, 2026
14.35
14.35
14.10
14.10
14.10
-5.62%
2,196
0.85
Apr 09, 2026
14.94
14.94
14.94
14.94
14.94
-1.58%
680
0.26
Apr 08, 2026
15.28
15.88
14.31
15.18
15.18
+2.29%
5,170
2.04
Apr 07, 2026
14.15
15.16
14.15
14.84
14.84
+1.85%
6,422
2.47
Apr 06, 2026
14.61
14.61
14.57
14.57
14.57
-1.02%
744
0.29
Apr 03, 2026
14.72
14.72
14.72
14.72
14.72
0.00%
0
0.00
Apr 02, 2026
14.72
14.72
14.72
14.72
14.72
-3.22%
628
0.24
Apr 01, 2026
15.30
15.30
15.21
15.21
15.21
-1.55%
1,441
0.54
Mar 31, 2026
15.45
15.45
15.45
15.45
15.45
+1.11%
677
0.25
Mar 30, 2026
15.28
15.28
15.28
15.28
15.28
0.00%
934
0.34
Mar 27, 2026
15.06
15.62
15.06
15.28
15.28
0.00%
4,707
1.77
Mar 26, 2026
14.80
15.28
14.80
15.28
15.28
-4.80%
347
0.13
Mar 25, 2026
15.83
16.05
15.83
16.05
16.05
+3.02%
806
0.30
Mar 24, 2026
16.04
16.04
15.58
15.58
15.58
-4.18%
1,097
0.42
Mar 23, 2026
15.45
16.26
15.45
16.26
16.26
+7.04%
1,054
0.40
Mar 20, 2026
15.15
16.03
14.56
15.19
15.19
+0.86%
18,464
7.76
Rows: