Advertisement
U.S. markets closed

American Realty Investors, Inc. (ARL)

NYSE - NYSE Delayed Price. Currency in USD
17.92-0.20 (-1.10%)
At close: 04:00PM EDT
17.92 -0.23 (-1.27%)
After hours: 04:02PM EDT
Advertisement
Time Period:
Mar 29, 2023 - Mar 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 202417.7018.1517.7017.9217.921,300
Mar 27, 202418.3518.3518.1218.1218.121,100
Mar 26, 202418.7518.7518.1218.1218.121,100
Mar 25, 202419.2019.2017.5518.7518.756,600
Mar 22, 202417.1517.9417.1517.9417.941,500
Mar 21, 202417.6518.2517.2518.2518.252,200
Mar 20, 202417.3017.6017.2917.2917.291,500
Mar 19, 202417.6517.6516.9416.9416.94700
Mar 18, 202417.9517.9917.5517.6217.625,000
Mar 15, 202419.3419.8918.0018.0018.0012,000
Mar 14, 202419.2519.4519.2519.4519.452,000
Mar 13, 202418.9519.2518.9519.2519.251,300
Mar 12, 202418.9518.9518.9518.9518.95500
Mar 11, 202420.2120.2119.4919.8119.813,100
Mar 08, 202419.8419.8419.8419.8419.84600
Mar 07, 202419.8419.8419.8419.8419.84400
Mar 06, 202419.8419.8419.8419.8419.84500
Mar 05, 202419.1019.6519.0019.6519.651,500
Mar 04, 202419.3519.3519.3519.3519.35600
Mar 01, 202419.3519.3519.3519.3519.35900
Feb 29, 202420.4620.4719.3519.3519.352,600
Feb 28, 202419.6220.3619.6219.8019.801,100
Feb 27, 202419.9619.9619.4419.9619.96900
Feb 26, 202420.5020.5219.8719.9419.944,600
Feb 23, 202421.6421.6421.6421.6421.64600
Feb 22, 202421.7621.7621.7621.7621.761,300
Feb 21, 202421.2921.2921.0121.2921.292,600
Feb 20, 202420.0121.4219.5920.7920.797,200
Feb 16, 202420.3920.8920.0320.0320.031,500
Feb 15, 202421.7821.7820.7520.8920.896,000
Feb 14, 202421.9422.2121.3321.7721.773,400
Feb 13, 202421.9822.4821.9821.9921.991,700
Feb 12, 202422.7223.4422.4822.4822.481,800
Feb 09, 202421.8522.6421.8522.6422.641,500
Feb 08, 202420.8921.3820.8921.3821.382,300
Feb 07, 202421.1621.9921.1621.1721.171,300
Feb 06, 202421.4121.8919.6721.1621.164,600
Feb 05, 202421.8322.2621.6921.6921.691,200
Feb 02, 202422.6222.8421.5722.2622.262,000
Feb 01, 202422.3623.4122.3623.0623.065,600
Jan 31, 202421.5022.0121.2122.0122.019,500
Jan 30, 202422.3422.5021.6222.0122.011,300
Jan 29, 202421.8922.1321.8922.1322.13900
Jan 26, 202422.4922.9221.7122.2222.226,500
Jan 25, 202423.6624.1622.2622.6522.654,700
Jan 24, 202424.2525.9623.5923.5923.596,500
Jan 23, 202424.3325.5123.8324.5524.554,500
Jan 22, 202424.0024.5623.5524.4424.447,500
Jan 19, 202422.3123.0422.3123.0423.041,500
Jan 18, 202421.5123.0021.5122.4822.486,500
Jan 17, 202421.0022.1721.0021.7221.7224,200
Jan 16, 202421.0821.1020.1320.6520.6513,800
Jan 12, 202420.8021.3020.6821.1021.103,100
Jan 11, 202421.5421.7820.6820.6820.6812,400
Jan 10, 202420.3422.2120.0721.5021.509,700
Jan 09, 202420.0521.4020.0120.5620.565,200
Jan 08, 202419.8120.6719.5720.6720.673,900
Jan 05, 202418.8719.8418.8719.5019.506,000
Jan 04, 202418.0618.6518.0618.6518.6527,800
Jan 03, 202417.7918.6017.6018.1218.1210,800
Jan 02, 202417.3217.8217.3217.7517.753,100
Dec 29, 202317.0018.2916.9117.4117.4110,400
Dec 28, 202317.2017.9916.9117.3917.395,000
Dec 27, 202317.4018.0817.2917.3417.346,300
Dec 26, 202317.4018.6917.4017.6217.627,900
Dec 22, 202315.9917.5115.9917.5117.515,100
Dec 21, 202317.4817.4816.7017.3417.346,700
Dec 20, 202316.4017.4416.4017.3417.343,600
Dec 19, 202315.7017.3015.7016.4916.493,500
Dec 18, 202316.4916.4916.4916.4916.491,700
Dec 15, 202316.6016.8616.3916.7816.788,500
Dec 14, 202316.3016.7815.8116.7816.784,100
Dec 13, 202315.9116.4315.9115.9815.983,500
Dec 12, 202315.6515.6815.6515.6815.681,400
Dec 11, 202315.6815.6815.6815.6815.681,600
Dec 08, 202315.6516.5615.5216.0116.015,100
Dec 07, 202315.9515.9915.1215.5015.504,700
Dec 06, 202315.6015.6915.6015.6915.692,300
Dec 05, 202315.2615.8214.8515.4215.425,700
Dec 04, 202315.1315.1315.1315.1315.13500
Dec 01, 202314.8915.5014.8915.4915.492,200
Nov 30, 202315.5015.5014.8115.0915.097,500
Nov 29, 202314.7415.8014.4615.7915.799,700
Nov 28, 202314.6714.6714.3314.4514.454,600
Nov 27, 202314.3614.9414.3614.6114.612,000
Nov 24, 202315.2815.2814.7314.7314.731,000
Nov 22, 202315.3615.3614.4615.0015.008,500
Nov 21, 202315.2815.4714.7715.4715.479,200
Nov 20, 202314.0414.9914.0414.7814.784,800
Nov 17, 202313.6614.8613.3914.1314.1313,000
Nov 16, 202313.7913.8413.4613.4613.465,000
Nov 15, 202313.6513.9513.3113.5713.572,700
Nov 14, 202313.2613.9712.7413.8513.854,100
Nov 13, 202312.7013.0212.5012.8812.888,400
Nov 10, 202312.6113.0512.6112.6512.653,300
Nov 09, 202312.8113.0912.8112.9612.967,200
Nov 08, 202313.4113.4113.2413.2413.241,400
Nov 07, 202312.8113.6212.8113.0413.042,100
Nov 06, 202312.9813.7012.9212.9212.9210,700
Nov 03, 202314.0014.0013.1713.1713.171,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...