American Realty Investors (ARL)
NYSE:ARL
Time Period
1Y
Events
Historical Prices
Rows:
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
Mar 19, 2026
14.99
15.06
14.43
15.06
15.06
+0.07%
4,260
1.81
Mar 18, 2026
15.05
15.05
15.05
15.05
15.05
-1.89%
1,226
0.52
Mar 17, 2026
14.87
15.34
14.87
15.34
15.34
+1.19%
1,346
0.56
Mar 16, 2026
14.42
15.24
14.42
15.16
15.16
-0.07%
1,633
0.68
Mar 13, 2026
15.45
15.45
14.95
15.17
15.17
-1.81%
5,559
2.38
Mar 12, 2026
16.00
17.05
15.00
15.45
15.45
-4.81%
2,601
1.12
Mar 11, 2026
16.43
16.45
16.23
16.23
16.23
-2.35%
802
0.34
Mar 10, 2026
17.13
17.13
16.50
16.62
16.62
-3.93%
3,740
1.63
Mar 09, 2026
17.10
17.30
17.10
17.30
17.30
+1.17%
4,212
1.89
Mar 06, 2026
17.10
17.61
17.10
17.10
17.10
0.00%
7,591
3.59
Mar 05, 2026
17.29
17.29
17.10
17.10
17.10
-3.06%
656
0.31
Mar 04, 2026
17.16
17.64
17.11
17.64
17.64
+3.16%
1,984
0.94
Mar 03, 2026
17.12
17.13
17.10
17.10
17.10
-1.21%
3,621
1.76
Mar 02, 2026
17.24
17.70
17.12
17.31
17.31
+1.23%
3,655
1.82
Feb 27, 2026
17.13
17.35
17.10
17.10
17.10
-2.56%
1,631
0.82
Feb 26, 2026
17.44
17.83
17.30
17.55
17.55
-0.23%
4,424
2.29
Feb 25, 2026
17.63
17.95
17.20
17.59
17.59
+1.15%
16,712
9.95
Feb 24, 2026
17.10
17.39
17.10
17.39
17.39
+1.70%
5,988
3.64
Feb 23, 2026
17.13
17.13
17.10
17.10
17.10
-1.16%
2,125
1.29
Feb 20, 2026
17.10
17.65
17.10
17.30
17.30
+1.17%
1,137
0.69
Feb 19, 2026
17.10
17.10
17.10
17.10
17.10
-0.29%
993
0.60
Feb 18, 2026
17.15
17.15
17.15
17.15
17.15
0.00%
852
0.51
Feb 17, 2026
17.20
18.00
17.15
17.15
17.15
0.00%
2,020
1.13
Feb 16, 2026
17.15
17.15
17.15
17.15
17.15
0.00%
0
0.00
Feb 13, 2026
17.15
17.15
17.15
17.15
17.15
-3.38%
491
0.27
Feb 12, 2026
17.50
17.75
17.50
17.75
17.75
0.00%
543
0.30
Feb 11, 2026
18.00
18.00
17.75
17.75
17.75
+1.43%
983
0.54
Feb 10, 2026
17.50
17.50
17.50
17.50
17.50
0.00%
1,102
0.59
Feb 09, 2026
17.50
17.50
17.50
17.50
17.50
0.00%
513
0.28
Feb 06, 2026
17.37
17.50
17.37
17.50
17.50
+0.63%
1,707
0.92
Feb 05, 2026
17.39
17.39
17.30
17.39
17.39
-2.63%
1,352
0.71
Feb 04, 2026
18.12
18.12
17.10
17.86
17.86
-0.17%
1,080
0.57
Feb 03, 2026
17.89
17.89
17.89
17.89
17.89
+0.11%
333
0.17
Feb 02, 2026
18.45
20.00
17.25
17.87
17.87
+3.71%
10,532
6.03
Jan 30, 2026
18.03
18.55
17.21
17.23
17.23
-3.53%
4,716
2.81
Rows: