5 DAY PERFORMANCE
-0.61%
1 MONTH PERFORMANCE
-11.03%
3 MONTH PERFORMANCE
-11.08%
6 MONTH PERFORMANCE
+1.31%
YEAR-TO-DATE PERFORMANCE
+0.00%
1 YEAR PERFORMANCE
-17.30%
American Realty Investors, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/31/2024 | $14.75 | $14.68 (-0.47%) | $15.13 | $14.48 | 15,332 | $237.11 M |
| 12/30/2024 | $14.53 | $14.67 (0.96%) | $15.23 | $14.53 | 1,400 | $236.95 M |
| 12/27/2024 | $15.12 | $14.77 (-2.31%) | $15.32 | $14.77 | 2,500 | $238.57 M |
| 12/26/2024 | $15.54 | $15.62 (0.51%) | $16.10 | $15.04 | 2,200 | $252.29 M |
| 12/24/2024 | $16.10 | $15.31 (-4.91%) | $16.18 | $15.31 | 1,442 | $247.29 M |
| 12/23/2024 | $14.89 | $15.59 (4.7%) | $15.59 | $14.77 | 3,800 | $251.81 M |
| 12/20/2024 | $15.09 | $15.00 (-0.6%) | $16.06 | $15.00 | 7,300 | $242.28 M |
| 12/19/2024 | $14.51 | $15.40 (6.13%) | $15.67 | $13.96 | 20,317 | $248.74 M |
| 12/18/2024 | $14.74 | $14.30 (-2.99%) | $15.53 | $14.30 | 5,514 | $230.97 M |
| 12/17/2024 | $16.44 | $15.28 (-7.06%) | $16.44 | $15.20 | 2,600 | $246.80 M |
| 12/16/2024 | $16.56 | $15.64 (-5.56%) | $16.56 | $15.64 | 6,200 | $252.62 M |
| 12/13/2024 | $17.00 | $17.00 (0%) | $17.00 | $16.24 | 10,000 | $274.58 M |
| 12/12/2024 | $16.86 | $16.63 (-1.36%) | $16.89 | $16.25 | 2,200 | $268.61 M |
| 12/11/2024 | $17.00 | $16.35 (-3.82%) | $17.07 | $16.32 | 8,200 | $264.09 M |
| 12/10/2024 | $17.40 | $17.07 (-1.9%) | $17.40 | $17.00 | 4,718 | $275.72 M |
| 12/09/2024 | $17.60 | $17.73 (0.74%) | $18.00 | $17.60 | 4,800 | $286.38 M |
| 12/06/2024 | $17.65 | $17.52 (-0.74%) | $17.65 | $16.93 | 10,245 | $282.98 M |
| 12/05/2024 | $17.56 | $17.30 (-1.48%) | $17.88 | $16.74 | 8,800 | $279.43 M |
| 12/04/2024 | $16.86 | $17.31 (2.67%) | $17.40 | $16.39 | 13,042 | $279.59 M |
| 12/03/2024 | $16.67 | $16.62 (-0.3%) | $17.81 | $15.80 | 13,900 | $268.45 M |
| 12/02/2024 | $16.50 | $16.50 (0%) | $16.80 | $16.13 | 6,300 | $266.51 M |
| 11/29/2024 | $15.50 | $16.25 (4.84%) | $16.66 | $15.50 | 5,635 | $262.47 M |
| 11/27/2024 | $16.32 | $16.32 (0%) | $16.32 | $16.32 | 807 | $263.60 M |
| 11/26/2024 | $16.79 | $16.06 (-4.35%) | $16.79 | $16.06 | 2,443 | $259.40 M |
| 11/25/2024 | $15.94 | $16.41 (2.95%) | $16.80 | $15.94 | 3,719 | $265.06 M |
| 11/22/2024 | $15.13 | $15.85 (4.76%) | $16.19 | $15.07 | 4,200 | $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 |