5 DAY PERFORMANCE
-0.42%
1 MONTH PERFORMANCE
-4.65%
3 MONTH PERFORMANCE
+35.63%
6 MONTH PERFORMANCE
-7.42%
YEAR-TO-DATE PERFORMANCE
-2.25%
1 YEAR PERFORMANCE
+3.54%
American Realty Investors, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/02/2025 | $14.48 | $14.48 (0%) | $14.48 | $14.48 | 1.00 K | $233.88 M |
| 07/01/2025 | $14.12 | $14.43 (2.2%) | $14.65 | $14.12 | 1.10 K | $233.07 M |
| 06/30/2025 | $14.85 | $14.12 (-4.92%) | $15.71 | $14.12 | 6.70 K | $228.07 M |
| 06/27/2025 | $15.50 | $14.41 (-7.03%) | $15.68 | $14.41 | 14.50 K | $232.75 M |
| 06/26/2025 | $14.45 | $15.06 (4.22%) | $15.06 | $14.45 | 500 | $243.25 M |
| 06/25/2025 | $14.90 | $14.50 (-2.68%) | $15.59 | $14.50 | 22.10 K | $234.20 M |
| 06/24/2025 | $14.81 | $14.86 (0.34%) | $14.86 | $14.73 | 2.73 K | $240.02 M |
| 06/23/2025 | $14.72 | $14.56 (-1.09%) | $14.80 | $14.56 | 1.70 K | $235.17 M |
| 06/20/2025 | $14.89 | $14.46 (-2.89%) | $14.89 | $14.10 | 4.75 K | $233.56 M |
| 06/18/2025 | $14.61 | $15.24 (4.31%) | $15.24 | $14.61 | 900 | $246.16 M |
| 06/17/2025 | $14.09 | $14.32 (1.63%) | $14.32 | $14.09 | 700 | $231.30 M |
| 06/16/2025 | $14.11 | $14.44 (2.34%) | $14.44 | $14.11 | 800 | $233.24 M |
| 06/13/2025 | $13.85 | $13.86 (0.07%) | $14.03 | $13.85 | 1.04 K | $223.87 M |
| 06/12/2025 | $14.06 | $13.93 (-0.92%) | $14.15 | $13.82 | 1.80 K | $225.00 M |
| 06/11/2025 | $14.25 | $14.26 (0.07%) | $14.35 | $14.25 | 2.80 K | $230.33 M |
| 06/10/2025 | $14.75 | $14.26 (-3.32%) | $14.75 | $14.26 | 1.60 K | $230.33 M |
| 06/09/2025 | $15.37 | $14.79 (-3.77%) | $15.37 | $14.66 | 1.63 K | $238.89 M |
| 06/06/2025 | $14.98 | $15.30 (2.14%) | $15.30 | $14.98 | 1.70 K | $247.13 M |
| 06/05/2025 | $14.63 | $14.63 (0%) | $14.63 | $14.63 | 800 | $236.30 M |
| 06/04/2025 | $14.87 | $14.87 (0%) | $14.87 | $14.87 | 922 | $240.18 M |
| 06/03/2025 | $14.34 | $15.05 (4.95%) | $15.49 | $14.34 | 3.62 K | $243.09 M |
| 06/02/2025 | $14.44 | $14.44 (0%) | $14.44 | $14.44 | 1.42 K | $233.24 M |
| 05/30/2025 | $13.74 | $14.27 (3.86%) | $14.74 | $13.74 | 5.93 K | $230.49 M |
| 05/29/2025 | $13.62 | $13.63 (0.07%) | $13.79 | $13.57 | 1.40 K | $220.15 M |
| 05/28/2025 | $13.73 | $13.56 (-1.24%) | $13.73 | $13.56 | 1.60 K | $219.02 M |
| 05/27/2025 | $13.32 | $13.81 (3.68%) | $13.81 | $13.32 | 1.32 K | $223.06 M |
| 05/23/2025 | $13.15 | $13.15 (0%) | $13.49 | $13.15 | 1.60 K | $212.40 M |
| 05/22/2025 | $13.33 | $13.26 (-0.53%) | $13.33 | $13.15 | 1.40 K | $214.18 M |
| 05/21/2025 | $13.25 | $13.64 (2.94%) | $13.64 | $13.25 | 3.60 K | $220.31 M |
| 05/20/2025 | $13.54 | $13.32 (-1.62%) | $13.54 | $13.15 | 1.10 K | $215.15 M |
| 05/19/2025 | $12.90 | $12.93 (0.23%) | $13.39 | $12.90 | 1.82 K | $208.85 M |
| 05/16/2025 | $13.14 | $13.14 (0%) | $13.83 | $13.14 | 4.50 K | $212.24 M |
| 05/15/2025 | $13.61 | $13.15 (-3.38%) | $13.61 | $13.15 | 1.80 K | $212.40 M |
| 05/14/2025 | $13.00 | $13.45 (3.46%) | $13.76 | $13.00 | 1.50 K | $217.24 M |
| 05/13/2025 | $13.34 | $13.10 (-1.8%) | $13.82 | $13.10 | 2.42 K | $211.59 M |
| 05/12/2025 | $13.14 | $13.00 (-1.07%) | $13.75 | $12.92 | 6.84 K | $209.98 M |
| 05/09/2025 | $13.21 | $12.96 (-1.89%) | $13.21 | $12.96 | 2.13 K | $209.33 M |
| 05/08/2025 | $12.90 | $13.20 (2.33%) | $13.38 | $12.63 | 2.50 K | $213.21 M |
| 05/07/2025 | $11.95 | $12.65 (5.86%) | $12.65 | $11.95 | 5.14 K | $204.32 M |
| 05/06/2025 | $11.66 | $12.05 (3.34%) | $12.15 | $11.66 | 3.20 K | $194.63 M |
| 05/05/2025 | $12.27 | $12.13 (-1.14%) | $13.50 | $11.71 | 27.70 K | $195.92 M |
| 05/02/2025 | $12.54 | $12.57 (0.24%) | $13.04 | $12.51 | 9.40 K | $203.03 M |
| 05/01/2025 | $12.14 | $12.51 (3.05%) | $12.57 | $12.14 | 3.71 K | $202.06 M |
| 04/30/2025 | $11.64 | $12.09 (3.87%) | $12.09 | $11.57 | 2.15 K | $195.28 M |
| 04/29/2025 | $11.58 | $11.91 (2.85%) | $11.91 | $11.29 | 6.30 K | $192.37 M |
| 04/28/2025 | $11.75 | $11.59 (-1.36%) | $12.29 | $11.59 | 7.54 K | $187.20 M |
| 04/25/2025 | $12.25 | $11.76 (-4%) | $12.25 | $11.73 | 1.40 K | $189.95 M |
| 04/24/2025 | $12.54 | $12.37 (-1.36%) | $12.59 | $12.26 | 4.10 K | $199.80 M |
| 04/23/2025 | $12.50 | $12.48 (-0.16%) | $12.59 | $12.37 | 4.11 K | $201.58 M |
| 04/22/2025 | $12.28 | $12.45 (1.38%) | $12.52 | $11.98 | 6.00 K | $201.09 M |
| 04/21/2025 | $11.52 | $12.28 (6.6%) | $12.92 | $11.52 | 2.50 K | $198.35 M |
| 04/17/2025 | $11.29 | $11.42 (1.15%) | $11.42 | $11.29 | 1.40 K | $184.46 M |
| 04/16/2025 | $11.29 | $11.29 (0%) | $11.82 | $11.29 | 1.64 K | $182.36 M |
| 04/15/2025 | $11.67 | $11.18 (-4.2%) | $11.67 | $11.18 | 1.35 K | $180.58 M |
| 04/14/2025 | $11.73 | $11.70 (-0.26%) | $12.20 | $11.70 | 5.10 K | $188.98 M |
| 04/11/2025 | $12.00 | $11.71 (-2.42%) | $12.00 | $11.71 | 3.20 K | $189.14 M |
| 04/10/2025 | $11.35 | $11.60 (2.2%) | $11.82 | $11.10 | 3.80 K | $187.36 M |
| 04/09/2025 | $10.68 | $11.70 (9.55%) | $11.70 | $10.68 | 2.53 K | $188.98 M |
| 04/08/2025 | $10.91 | $10.69 (-2.02%) | $11.31 | $10.69 | 6.72 K | $172.67 M |
| 04/07/2025 | $10.99 | $10.91 (-0.73%) | $11.25 | $10.57 | 8.32 K | $176.22 M |
| 04/04/2025 | $10.16 | $10.91 (7.38%) | $11.19 | $9.43 | 18.70 K | $176.22 M |
| 04/03/2025 | $10.95 | $10.58 (-3.38%) | $11.04 | $10.57 | 8.51 K | $170.89 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
