Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
NYSE - Delayed Quote USD

American Realty Investors, Inc. (ARL)

Compare
10.58
-0.87
(-7.60%)
At close: 4:00:02 PM EDT
9.90
-0.68
(-6.43%)
After hours: 7:24:46 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 3, 202510.9511.0410.5710.5810.587,512
Apr 2, 202511.4411.4511.3411.4511.451,600
Apr 1, 202511.1611.6811.0111.5611.562,000
Mar 31, 202511.2211.3010.7510.9510.956,300
Mar 28, 202511.4211.4910.9411.2211.223,900
Mar 27, 202510.5611.4810.4211.4811.4828,000
Mar 26, 202512.0012.0010.2510.3510.3550,500
Mar 25, 202512.7612.8511.6511.9411.9413,200
Mar 24, 202512.1012.7512.1012.5012.505,900
Mar 21, 202513.5413.9112.2912.3112.3112,600
Mar 20, 202513.4013.9113.4013.9113.91900
Mar 19, 202513.3014.1613.3014.1614.161,600
Mar 18, 202513.0313.5013.0313.4813.482,300
Mar 17, 202514.0414.2713.4213.4213.4218,800
Mar 14, 202514.1514.4314.0014.4314.431,700
Mar 13, 202514.4214.4213.6313.6313.631,200
Mar 12, 202514.1014.4714.0514.4714.4741,600
Mar 11, 202513.9714.4813.8014.4814.484,100
Mar 10, 202513.5714.5913.5713.9813.982,400
Mar 7, 202513.8413.9713.2813.9213.922,500
Mar 6, 202513.7914.0913.7914.0814.082,000
Mar 5, 202514.3914.4013.8913.9913.9910,700
Mar 4, 202515.0215.0214.1714.5714.572,000
Mar 3, 202515.2615.2614.8514.8514.856,000
Feb 28, 202514.9015.4014.9015.4015.401,800
Feb 27, 202513.9415.0013.9414.7314.732,500
Feb 26, 202513.7214.1013.7214.1014.101,400
Feb 25, 202513.8014.2113.7013.7913.795,100
Feb 24, 202514.0614.1913.7614.0614.061,500
Feb 21, 202513.7614.4713.7413.8613.861,600
Feb 20, 202513.5313.7613.3713.5013.502,800
Feb 19, 202513.0013.7313.0013.5913.594,400
Feb 18, 202512.7513.0812.7413.0613.063,700
Feb 14, 202512.6613.4012.6612.8512.852,900
Feb 13, 202513.2213.2212.7213.1113.114,700
Feb 12, 202513.0913.5312.8313.5213.5213,200
Feb 11, 202513.8914.1012.6513.4913.4928,300
Feb 10, 202514.7314.7413.9414.2014.202,300
Feb 7, 202514.1514.3414.1514.2614.263,400
Feb 6, 202514.7414.7414.2414.3414.341,200
Feb 5, 202514.2014.7414.2014.6914.692,500
Feb 4, 202514.4414.5714.4414.5714.57800
Feb 3, 202514.7414.8213.9514.4014.404,300
Jan 31, 202514.2914.5214.0614.0614.062,900
Jan 30, 202514.1514.5214.1314.5214.521,700
Jan 29, 202515.1815.1814.6014.6014.60900
Jan 28, 202514.9314.9614.7514.9014.901,800
Jan 27, 202514.0415.2614.0415.2015.202,300
Jan 24, 202515.6715.6715.5515.5515.551,300
Jan 23, 202515.0215.7415.0215.6815.684,200
Jan 22, 202515.8916.1215.4015.4115.414,000
Jan 21, 202516.1816.1815.6016.1316.135,000
Jan 17, 202514.0815.9313.8915.7815.7810,800
Jan 16, 202513.8514.0613.8113.8513.853,700
Jan 15, 202514.6314.6314.0014.3814.384,300
Jan 14, 202513.5914.4513.5914.2214.2215,100
Jan 13, 202513.5114.1613.0313.5013.504,600
Jan 10, 202513.5514.2413.5513.5513.552,500
Jan 8, 202513.8114.0113.7013.8513.854,000
Jan 7, 202515.5015.5514.4214.4214.427,600
Jan 6, 202516.0916.0915.5015.5015.502,400
Jan 3, 202514.6615.5414.6615.5015.503,600
Jan 2, 202514.6814.6814.6814.6814.68900
Dec 31, 202414.7515.1314.4814.6814.6815,300
Dec 30, 202414.5315.2314.5314.6714.671,400
Dec 27, 202415.1215.3214.7714.7714.772,500
Dec 26, 202415.5416.1015.0415.6215.622,200
Dec 24, 202416.1016.1815.3115.3115.311,400
Dec 23, 202414.8915.5914.7715.5915.593,800
Dec 20, 202415.0916.0615.0015.0015.007,300
Dec 19, 202414.5115.6713.9615.4015.4020,300
Dec 18, 202414.7415.5314.3014.3014.305,500
Dec 17, 202416.4416.4415.2015.2815.282,600
Dec 16, 202416.5616.5615.6415.6415.646,200
Dec 13, 202417.0017.0016.2417.0017.0010,000
Dec 12, 202416.8616.8916.2516.6316.632,200
Dec 11, 202417.0017.0716.3216.3516.358,200
Dec 10, 202417.4017.4017.0017.0717.074,700
Dec 9, 202417.6018.0017.6017.7317.734,800
Dec 6, 202417.6517.6516.9317.5217.5210,200
Dec 5, 202417.5617.8816.7417.3017.308,800
Dec 4, 202416.8617.4016.3917.3117.3113,000
Dec 3, 202416.6717.8115.8016.6216.6213,900
Dec 2, 202416.5016.8016.1316.5016.506,300
Nov 29, 202415.5016.6615.5016.2516.255,600
Nov 27, 202416.3216.3216.3216.3216.32800
Nov 26, 202416.7916.7916.0616.0616.062,400
Nov 25, 202415.9416.8015.9416.4116.413,700
Nov 22, 202415.1316.1915.0715.8515.854,200
Nov 21, 202414.4515.3914.4115.2615.2613,800
Nov 20, 202414.2214.7414.2214.5614.562,800
Nov 19, 202413.7614.2013.7514.0714.072,800
Nov 18, 202413.6014.3513.4313.9613.9645,800
Nov 15, 202413.4413.9113.1113.4213.423,200
Nov 14, 202414.2014.2913.3813.4213.4276,400
Nov 13, 202414.4014.6913.3714.2014.2081,900
Nov 12, 202414.5114.7314.0014.2914.2916,800
Nov 11, 202415.0015.0014.3114.7514.755,500
Nov 8, 202414.3015.0414.3014.7414.7413,500
Nov 7, 202415.4615.4614.8814.9214.923,000
Nov 6, 202414.7515.8514.7515.2415.2411,800
Nov 5, 202414.6314.6314.4014.4314.437,400
Nov 4, 202414.0314.9914.0314.7214.7220,800
Nov 1, 202414.2514.6114.1014.3014.304,300
Oct 31, 202414.1314.2714.0114.0114.012,700
Oct 30, 202413.5714.1313.3013.7113.7160,100
Oct 29, 202414.3814.7813.7513.8513.8534,600
Oct 28, 202413.9214.6313.9214.5014.502,200
Oct 25, 202414.3614.3614.1814.1814.18700
Oct 24, 202415.2015.2014.4114.4114.413,200
Oct 23, 202415.0815.2715.0815.2715.271,000
Oct 22, 202413.9114.8413.9114.8414.842,200
Oct 21, 202414.3914.7013.8014.1714.172,000
Oct 18, 202415.3715.3714.1614.4014.403,200
Oct 17, 202415.6015.6114.6215.2115.2116,100
Oct 16, 202415.2415.4814.8515.3815.386,000
Oct 15, 202415.7815.8915.1015.1015.103,500
Oct 14, 202415.5515.6115.5015.6115.612,300
Oct 11, 202415.7115.7115.7115.7115.71600
Oct 10, 202415.9815.9815.6715.6715.67900
Oct 9, 202415.9815.9815.9815.9815.981,100
Oct 8, 202415.3715.9914.9015.5515.5511,400
Oct 7, 202415.2715.7415.2715.7415.745,000
Oct 4, 202415.7016.1814.6915.1715.179,800
Oct 3, 202415.9616.1915.8016.1916.195,900
Oct 2, 202416.7016.8016.2716.5116.5110,600
Oct 1, 202417.1517.1516.8716.8716.875,600
Sep 30, 202417.4317.6116.9817.5417.547,100
Sep 27, 202418.0018.0017.5417.6917.692,000
Sep 26, 202417.7118.1417.3317.8417.8410,300
Sep 25, 202416.9717.5416.9717.5417.541,200
Sep 24, 202417.1717.9816.4317.6117.6118,100
Sep 23, 202417.1517.4917.0817.2717.272,500
Sep 20, 202417.6717.9617.1517.1517.1516,900
Sep 19, 202417.7518.0117.7518.0118.011,200
Sep 18, 202417.1517.5916.7817.3017.308,400
Sep 17, 202418.2718.2717.6117.6117.612,300
Sep 16, 202417.3118.0817.1118.0818.082,400
Sep 13, 202416.7217.7216.7217.7217.722,200
Sep 12, 202416.2017.1815.8816.6216.629,100
Sep 11, 202415.7616.3815.6116.3816.383,200
Sep 10, 202415.7117.2815.5016.0216.022,900
Sep 9, 202416.5317.0316.5316.5816.584,900
Sep 6, 202416.6216.6216.6216.6216.62800
Sep 5, 202417.7017.7016.8217.2017.2035,400
Sep 4, 202418.3018.5017.4717.9017.9010,200
Sep 3, 202418.4419.0318.0818.0818.083,200
Aug 30, 202418.7719.6818.4019.0119.013,300
Aug 29, 202418.1118.1118.1118.1118.111,100
Aug 28, 202418.5018.9917.4617.9417.9412,700
Aug 27, 202419.1519.1518.8319.0019.002,500
Aug 26, 202418.1919.1118.1919.1119.1113,700
Aug 23, 202416.7017.7516.7017.3317.333,000
Aug 22, 202416.3617.2516.3616.8316.832,200
Aug 21, 202416.4517.1115.9417.1117.117,500
Aug 20, 202416.5817.4016.1716.1716.1710,900
Aug 19, 202417.1317.1316.0116.8216.8219,200
Aug 16, 202417.5118.0717.1917.1917.1913,700
Aug 15, 202417.5518.0317.0917.7617.7612,700
Aug 14, 202416.9917.6216.4817.1617.1614,300
Aug 13, 202416.5016.9016.2216.7516.757,100
Aug 12, 202415.8016.7015.2116.1916.196,100
Aug 9, 202415.9017.0315.7016.6316.6311,500
Aug 8, 202415.6716.7515.6716.4916.497,600
Aug 7, 202415.4717.0015.4715.7515.757,500
Aug 6, 202415.2616.0014.9915.7815.786,900
Aug 5, 202416.5816.5814.9115.4315.4315,500
Aug 2, 202418.0818.2916.6517.1517.151,900
Aug 1, 202420.3521.0818.0018.3018.3023,600
Jul 31, 202420.9121.6019.6321.1321.139,300
Jul 30, 202421.7422.7720.5121.1121.1125,600
Jul 29, 202419.6620.8519.6620.8520.859,700
Jul 26, 202418.0919.4217.7519.4219.4219,700
Jul 25, 202417.5018.1516.9217.7417.7414,400
Jul 24, 202417.4818.0516.7217.6217.6216,500
Jul 23, 202416.1017.4916.1017.4117.419,500
Jul 22, 202416.6017.4216.4617.0217.026,200
Jul 19, 202416.1416.4015.3416.2916.2925,800
Jul 18, 202416.5717.0115.9816.2016.2015,900
Jul 17, 202417.3017.9316.6016.8816.8865,200
Jul 16, 202416.3217.2515.5217.0717.0726,700
Jul 15, 202416.4916.4915.1916.4016.405,900
Jul 12, 202415.6616.4115.2616.2316.2317,600
Jul 11, 202414.9516.1914.9516.0116.014,900
Jul 10, 202413.8814.9913.8314.6614.669,900
Jul 9, 202414.5714.5713.8214.0514.0516,200
Jul 8, 202414.1014.6513.8414.4114.4110,500
Jul 5, 202414.2214.3914.0314.2314.233,100
Jul 3, 202414.3614.5713.7813.8613.861,900
Jul 2, 202413.9114.9713.9114.4914.494,200
Jul 1, 202414.0014.0213.2114.0014.009,800
Jun 28, 202413.3314.2013.3314.2014.2017,600
Jun 27, 202412.6613.0412.6013.0413.041,100
Jun 26, 202412.7013.3812.5112.6312.634,100
Jun 25, 202413.0113.2512.8012.8912.896,700
Jun 24, 202413.1613.2313.0213.0213.022,200
Jun 21, 202413.0013.6312.9113.5113.516,700
Jun 20, 202412.8313.3412.6013.0113.017,700
Jun 18, 202412.9913.2512.8012.8012.803,600
Jun 17, 202413.9013.9012.7412.7412.7412,100
Jun 14, 202413.6014.0613.6013.9013.905,800
Jun 13, 202413.5613.7213.5613.7213.721,200
Jun 12, 202413.5114.1113.5113.7213.725,500
Jun 11, 202413.4413.6113.3213.3213.321,700
Jun 10, 202413.5913.7913.3313.7513.756,900
Jun 7, 202413.5413.8613.2813.8613.864,800
Jun 6, 202414.4014.5214.1014.1014.102,700
Jun 5, 202413.6614.1613.6614.1614.161,100
Jun 4, 202414.2114.2113.4213.9813.988,200
Jun 3, 202414.2914.2914.2114.2114.212,100
May 31, 202414.0814.1313.9814.0914.091,700
May 30, 202413.0614.0113.0514.0114.013,600
May 29, 202413.3013.4713.0113.0113.014,900
May 28, 202413.6313.6313.4013.4013.401,200
May 24, 202413.7414.1013.4213.8413.842,100
May 23, 202413.9213.9213.4613.5413.542,000
May 22, 202413.6613.7513.6013.7513.751,600
May 21, 202413.6913.8213.6313.6613.661,400
May 20, 202413.9914.1713.7913.8213.824,800
May 17, 202413.9213.9913.6613.8213.823,700
May 16, 202413.4213.8313.4213.8213.822,400
May 15, 202413.5713.7813.2413.6813.686,500
May 14, 202413.1814.0013.1813.7613.766,700
May 13, 202413.9014.0013.0013.1913.1914,800
May 10, 202414.3214.3813.5014.1414.145,500
May 9, 202414.2514.5114.1614.5114.512,000
May 8, 202414.3714.8614.0014.0014.002,500
May 7, 202413.6014.3313.4014.0914.099,000
May 6, 202413.5013.6113.1113.6013.6010,200
May 3, 202413.7813.7813.4913.6113.614,100
May 2, 202413.9914.1213.7513.7813.786,400
May 1, 202413.7914.4313.3813.7813.784,800
Apr 30, 202414.0614.3313.7813.7813.786,200
Apr 29, 202414.3214.3213.9014.1514.159,200
Apr 26, 202413.8514.3513.7714.3214.324,200
Apr 25, 202413.8214.5513.7813.8513.8520,900
Apr 24, 202414.0014.1513.5813.8313.838,200
Apr 23, 202414.0514.5614.0514.3114.313,800
Apr 22, 202415.2515.8314.5014.5614.5610,500
Apr 19, 202414.8015.6514.5014.8014.8013,000
Apr 18, 202415.9015.9014.7014.7014.704,800
Apr 17, 202416.0716.0715.5215.5215.521,100
Apr 16, 202415.5016.0715.4015.5015.502,900
Apr 15, 202415.9515.9615.5015.5015.501,200
Apr 12, 202415.9815.9815.5015.7515.751,900
Apr 11, 202416.3716.3715.8515.8515.851,600
Apr 10, 202415.6815.8515.4115.8515.852,200
Apr 9, 202415.5316.1315.4116.1316.138,300
Apr 8, 202415.4416.2715.4415.5215.526,900
Apr 5, 202416.4516.6516.3816.5216.522,300
Apr 4, 202416.6817.3116.0816.4016.402,600

Related Tickers

MMI Marcus & Millichap, Inc.
32.01
-7.27%
 
BPYPO Brookfield Property Partners L.P.
13.92
-3.00%
 
AZLCZ Aztec Land and Cattle Company, Limited
1,175.00
+1.73%
 
NEN New England Realty Associates Limited Partnership
79.51
0.00%
 
NYC American Strategic Investment Co.
11.31
+0.35%
 
FRPH FRP Holdings, Inc.
28.19
-2.63%
 
FSV FirstService Corporation
167.01
-2.61%
 
CIGI Colliers International Group Inc.
116.26
-6.29%
 
CWK Cushman & Wakefield plc
9.44
-8.97%
 
BPYPP Brookfield Property Partners L.P.
14.20
-0.49%