Advertisement
U.S. Markets open in 7 hrs

American Realty Investors, Inc. (ARL)

NYSE - Nasdaq Real Time Price. Currency in USD
Visitors trend2W10W9M
14.50+0.32 (+2.26%)
At close: 04:00PM EDT
Advertisement
Time Period:
Oct 29, 2023 - Oct 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 29, 2024------
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 09, 202415.9815.9815.9815.9815.981,100
Oct 08, 202415.3715.9914.9015.5515.5511,400
Oct 07, 202415.2715.7415.2715.7415.745,000
Oct 04, 202415.7016.1814.6915.1715.179,800
Oct 03, 202415.9616.1915.8016.1916.195,900
Oct 02, 202416.7016.8016.2716.5116.5110,600
Oct 01, 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 09, 202416.5317.0316.5316.5816.584,900
Sep 06, 202416.6216.6216.6216.6216.62800
Sep 05, 202417.7017.7016.8217.2017.2035,400
Sep 04, 202418.3018.5017.4717.9017.9010,200
Sep 03, 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 09, 202415.9017.0315.7016.6316.6311,500
Aug 08, 202415.6716.7515.6716.4916.497,600
Aug 07, 202415.4717.0015.4715.7515.757,500
Aug 06, 202415.2616.0014.9915.7815.786,900
Aug 05, 202416.5816.5814.9115.4315.4315,500
Aug 02, 202418.0818.2916.6517.1517.151,900
Aug 01, 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 09, 202414.5714.5713.8214.0514.0516,200
Jul 08, 202414.1014.6513.8414.4114.4110,500
Jul 05, 202414.2214.3914.0314.2314.233,100
Jul 03, 202414.3614.5713.7813.8613.861,900
Jul 02, 202413.9114.9713.9114.4914.494,200
Jul 01, 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 07, 202413.5413.8613.2813.8613.864,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...