American Realty Investors... (ARL)
NYSE: ARL
· Real-Time Price · USD
16.18
0.22 (1.38%)
At close: Oct 03, 2025, 3:52 PM
15.21
-6.00%
After-hours: Oct 03, 2025, 06:20 PM EDT
ARL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 16.18 | 16.18 | 15.21 | 15.21 | 15.21 | -4.70% | 515 |
| Oct 2, 2025 | 16.50 | 16.50 | 15.20 | 15.96 | 15.96 | -2.33% | 2,400 |
| Oct 1, 2025 | 16.34 | 16.34 | 16.34 | 16.34 | 16.34 | -2.33% | 332 |
| Sep 30, 2025 | 16.73 | 16.73 | 16.73 | 16.73 | 16.73 | 4.37% | 532 |
| Sep 29, 2025 | 16.03 | 16.03 | 16.03 | 16.03 | 16.03 | -2.67% | 600 |
| Sep 26, 2025 | 16.47 | 16.47 | 16.47 | 16.47 | 16.47 | 0.24% | 736 |
| Sep 25, 2025 | 16.43 | 16.43 | 16.43 | 16.43 | 16.43 | 0.00% | 502 |
| Sep 24, 2025 | 16.43 | 16.43 | 16.43 | 16.43 | 16.43 | 0.00% | 400 |
| Sep 23, 2025 | 16.79 | 16.79 | 16.43 | 16.43 | 16.43 | -3.35% | 1,000 |
| Sep 22, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 3.53% | 1,200 |
| Sep 19, 2025 | 16.79 | 16.79 | 16.42 | 16.42 | 16.42 | -1.79% | 3,745 |
| Sep 18, 2025 | 16.72 | 16.72 | 16.72 | 16.72 | 16.72 | 3.47% | 1,100 |
| Sep 17, 2025 | 16.44 | 16.44 | 16.16 | 16.16 | 16.16 | -1.64% | 1,100 |
| Sep 16, 2025 | 15.96 | 17.00 | 15.96 | 16.43 | 16.43 | -1.32% | 1,614 |
| Sep 15, 2025 | 16.18 | 16.70 | 16.18 | 16.65 | 16.65 | 5.05% | 3,000 |
| Sep 12, 2025 | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | -5.65% | 1,600 |
| Sep 11, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | 3.26% | 1,500 |
| Sep 10, 2025 | 16.95 | 16.95 | 16.27 | 16.27 | 16.27 | 1.69% | 1,430 |
| Sep 9, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | -0.50% | 3,234 |
| Sep 8, 2025 | 16.08 | 16.08 | 16.08 | 16.08 | 16.08 | 1.39% | 600 |
Page 1 of 136