-
5 DAY PERFORMANCE
+15.97% -
1 MONTH PERFORMANCE
+6.02% -
3 MONTH PERFORMANCE
-6.58% -
6 MONTH PERFORMANCE
+19.57% -
YEAR-TO-DATE PERFORMANCE
-7.01% -
1 YEAR PERFORMANCE
+7.93%
American Realty Investors, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $15.13 | $15.85 (4.76%) | $16.19 | $15.07 | 4,162 | $256.01 M |
| 11/21/2024 | $14.45 | $15.26 (5.61%) | $15.39 | $14.41 | 13,800 | $246.48 M |
| 11/20/2024 | $14.22 | $14.56 (2.39%) | $14.74 | $14.22 | 2,800 | $235.17 M |
| 11/19/2024 | $13.76 | $14.07 (2.25%) | $14.20 | $13.75 | 2,800 | $227.26 M |
| 11/18/2024 | $13.60 | $13.96 (2.65%) | $14.35 | $13.43 | 45,845 | $225.48 M |
| 11/15/2024 | $13.44 | $13.42 (-0.15%) | $13.91 | $13.11 | 3,213 | $216.76 M |
| 11/14/2024 | $14.20 | $13.42 (-5.49%) | $14.29 | $13.38 | 76,424 | $216.76 M |
| 11/13/2024 | $14.40 | $14.20 (-1.39%) | $14.69 | $13.37 | 81,959 | $229.36 M |
| 11/12/2024 | $14.51 | $14.29 (-1.52%) | $14.73 | $14.00 | 16,844 | $230.81 M |
| 11/11/2024 | $15.00 | $14.75 (-1.67%) | $15.00 | $14.31 | 5,548 | $238.24 M |
| 11/08/2024 | $14.30 | $14.74 (3.08%) | $15.04 | $14.30 | 13,535 | $238.08 M |
| 11/07/2024 | $15.46 | $14.92 (-3.49%) | $15.46 | $14.88 | 3,020 | $240.99 M |
| 11/06/2024 | $14.75 | $15.24 (3.32%) | $15.85 | $14.75 | 11,800 | $246.16 M |
| 11/05/2024 | $14.63 | $14.43 (-1.37%) | $14.63 | $14.40 | 7,400 | $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 |