• SPX
  • $5,782.76
  • 1.23 %
  • $70.07
  • DJI
  • $42,221.88
  • 1.02 %
  • $427.28
  • N225
  • $38,474.90
  • 1.11 %
  • $421.23
  • FTSE
  • $8,172.39
  • -0.14 %
  • -$11.85
  • IXIC
  • $18,439.17
  • 1.43 %
  • $259.19
American Realty Investors, Inc. (ARL) Charts

American Realty Investors, Inc. (ARL) Charts

NYSE Currency in USD Disclaimer

Stock Price

$14.40

-$0.32

(-2.17%)

Day's range
$14.4
Day's range
$14.63
  • 5 DAY PERFORMANCE

    +2.78%
  • 1 MONTH PERFORMANCE

    -5.08%
  • 3 MONTH PERFORMANCE

    -6.68%
  • 6 MONTH PERFORMANCE

    +5.80%
  • YEAR-TO-DATE PERFORMANCE

    -17.29%
  • 1 YEAR PERFORMANCE

    +9.34%

American Realty Investors, Inc. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
11/05/2024 $14.63 $14.43   (-1.37%) $14.63 $14.40 7,354 $233.07 M
11/04/2024 $14.03 $14.72   (4.92%) $14.99 $14.03 20,809 $237.76 M
11/01/2024 $14.25 $14.30   (0.35%) $14.61 $14.10 4,300 $230.97 M
10/31/2024 $14.13 $14.01   (-0.85%) $14.27 $14.01 2,702 $226.29 M
10/30/2024 $13.57 $13.71   (1.03%) $14.13 $13.30 60,100 $221.44 M
10/29/2024 $14.38 $13.85   (-3.69%) $14.78 $13.75 34,600 $223.71 M
10/28/2024 $13.92 $14.50   (4.17%) $14.63 $13.92 2,244 $234.20 M
10/25/2024 $14.36 $14.18   (-1.25%) $14.36 $14.18 714 $229.04 M
10/24/2024 $15.20 $14.41   (-5.2%) $15.20 $14.41 3,248 $232.75 M
10/23/2024 $15.08 $15.27   (1.26%) $15.27 $15.08 1,000 $246.64 M
10/22/2024 $13.91 $14.84   (6.69%) $14.84 $13.91 2,200 $239.70 M
10/21/2024 $14.39 $14.17   (-1.53%) $14.70 $13.80 2,000 $228.87 M
10/18/2024 $15.37 $14.40   (-6.31%) $15.37 $14.16 3,209 $232.59 M
10/17/2024 $15.60 $15.21   (-2.5%) $15.61 $14.62 16,100 $245.67 M
10/16/2024 $15.24 $15.38   (0.92%) $15.48 $14.85 6,000 $248.42 M
10/15/2024 $15.78 $15.10   (-4.31%) $15.89 $15.10 3,500 $243.90 M
10/14/2024 $15.55 $15.61   (0.39%) $15.61 $15.50 2,300 $252.13 M
10/11/2024 $15.71 $15.71   (0%) $15.71 $15.71 644 $253.75 M
10/10/2024 $15.98 $15.67   (-1.94%) $15.98 $15.67 900 $253.10 M
10/09/2024 $15.98 $15.98   (0%) $15.98 $15.98 1,107 $258.11 M
10/08/2024 $15.37 $15.55   (1.17%) $15.99 $14.90 11,400 $251.16 M
10/07/2024 $15.27 $15.74   (3.08%) $15.74 $15.27 5,014 $254.23 M
10/04/2024 $15.70 $15.17   (-3.38%) $16.18 $14.69 9,832 $245.03 M
10/03/2024 $15.96 $16.19   (1.44%) $16.19 $15.80 5,900 $261.50 M
10/02/2024 $16.70 $16.51   (-1.14%) $16.80 $16.27 10,600 $266.67 M
10/01/2024 $17.15 $16.87   (-1.63%) $17.15 $16.87 5,600 $272.48 M
09/30/2024 $17.43 $17.54   (0.63%) $17.61 $16.98 7,104 $283.31 M
09/27/2024 $18.00 $17.69   (-1.72%) $18.00 $17.54 2,043 $285.73 M
09/26/2024 $17.71 $17.84   (0.73%) $18.14 $17.33 10,300 $288.15 M
09/25/2024 $16.97 $17.54   (3.36%) $17.54 $16.97 1,200 $283.31 M
09/24/2024 $17.17 $17.61   (2.56%) $17.98 $16.43 18,100 $284.44 M
09/23/2024 $17.15 $17.27   (0.7%) $17.49 $17.08 2,500 $278.95 M
09/20/2024 $17.67 $17.15   (-2.94%) $17.96 $17.15 16,919 $277.01 M
09/19/2024 $17.75 $18.01   (1.46%) $18.01 $17.75 1,237 $290.90 M
09/18/2024 $17.15 $17.30   (0.87%) $17.59 $16.78 8,400 $279.43 M
09/17/2024 $18.27 $17.61   (-3.61%) $18.27 $17.61 2,300 $284.44 M
09/16/2024 $17.31 $18.08   (4.45%) $18.08 $17.11 2,414 $292.03 M
09/13/2024 $16.72 $17.72   (5.98%) $17.72 $16.72 2,200 $286.21 M
09/12/2024 $16.20 $16.62   (2.59%) $17.18 $15.88 9,125 $268.45 M
09/11/2024 $15.76 $16.38   (3.93%) $16.38 $15.61 3,226 $264.57 M
09/10/2024 $15.71 $16.02   (1.97%) $17.28 $15.50 2,935 $258.76 M
09/09/2024 $16.53 $16.58   (0.3%) $17.03 $16.53 4,900 $267.80 M
09/06/2024 $16.62 $16.62   (0%) $16.62 $16.62 813 $268.45 M
09/05/2024 $17.70 $17.20   (-2.82%) $17.70 $16.82 35,436 $277.82 M
09/04/2024 $18.30 $17.90   (-2.19%) $18.50 $17.47 10,200 $289.12 M
09/03/2024 $18.44 $18.08   (-1.95%) $19.03 $18.08 3,200 $292.03 M
08/30/2024 $18.77 $19.01   (1.28%) $19.68 $18.40 3,316 $307.05 M
08/29/2024 $18.11 $18.11   (0%) $18.11 $18.11 1,100 $292.51 M
08/28/2024 $18.50 $17.94   (-3.03%) $18.99 $17.46 12,700 $289.77 M
08/27/2024 $19.15 $19.00   (-0.78%) $19.15 $18.83 2,500 $306.89 M
08/26/2024 $18.19 $19.11   (5.06%) $19.11 $18.19 13,700 $308.67 M
08/23/2024 $16.70 $17.33   (3.77%) $17.75 $16.70 3,000 $279.91 M
08/22/2024 $16.36 $16.83   (2.87%) $17.25 $16.36 2,200 $271.84 M
08/21/2024 $16.45 $17.11   (4.01%) $17.11 $15.94 7,500 $276.36 M
08/20/2024 $16.58 $16.17   (-2.47%) $17.40 $16.17 10,911 $261.18 M
08/19/2024 $17.13 $16.82   (-1.81%) $17.13 $16.01 19,200 $271.68 M
08/16/2024 $17.51 $17.19   (-1.83%) $18.07 $17.19 13,700 $277.65 M
08/15/2024 $17.55 $17.76   (1.2%) $18.03 $17.09 12,700 $286.86 M
08/14/2024 $16.99 $17.16   (1%) $17.62 $16.48 14,334 $277.17 M
08/13/2024 $16.50 $16.75   (1.52%) $16.90 $16.22 7,100 $270.55 M
08/12/2024 $15.80 $16.19   (2.47%) $16.70 $15.21 6,100 $261.50 M
08/09/2024 $15.90 $16.63   (4.59%) $17.03 $15.70 11,541 $268.61 M
08/08/2024 $15.67 $16.49   (5.23%) $16.75 $15.67 7,600 $266.35 M
08/07/2024 $15.47 $15.75   (1.81%) $17.00 $15.47 7,535 $254.39 M
08/06/2024 $15.26 $15.78   (3.41%) $16.00 $14.99 6,900 $254.88 M
08/05/2024 $16.58 $15.43   (-6.94%) $16.58 $14.91 15,544 $249.23 M
×
New Alert

Select an alert type

Choose sentiment spike or mentions spike or both to receive email alerts and app notification for the selected stock.
Note: Please be aware that you will receive an email only once a day, around 8:00 AM (EST), in the event of any spike.
In future if you don't want to receive any email then delete stocks added into alert section.

New Alert

Setup alert

×

Premium Content

This content is only available for premium members. Please become a paid member to access.

Download App

Currently, memberships can only be purchased through the app.

×

Log In


or

download app using google store Continue with Google download app using apple Continue with Apple

Email Verification

An email with a verification code has been sent to your email address.

Welcome to Stocks.News!

Create Your Account

Email Verification

An email with a verification code has been sent to your email address.