5 DAY PERFORMANCE
+5.94%
1 MONTH PERFORMANCE
+9.83%
3 MONTH PERFORMANCE
+12.28%
6 MONTH PERFORMANCE
+36.29%
YEAR-TO-DATE PERFORMANCE
+9.90%
1 YEAR PERFORMANCE
+21.56%
American Realty Investors, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/29/2026 | $17.65 | $17.86 (1.19%) | $18.14 | $17.65 | 3.10 K | $288.48 M |
| 01/28/2026 | $16.11 | $17.10 (6.15%) | $17.10 | $16.11 | 1.80 K | $276.20 M |
| 01/27/2026 | $16.01 | $17.10 (6.81%) | $17.10 | $16.01 | 5.83 K | $276.20 M |
| 01/26/2026 | $16.90 | $16.90 (0%) | $16.90 | $16.90 | 415 | $272.97 M |
| 01/23/2026 | $16.66 | $16.66 (0%) | $16.66 | $16.66 | 600 | $269.09 M |
| 01/22/2026 | $17.20 | $17.15 (-0.29%) | $17.20 | $16.66 | 724 | $277.01 M |
| 01/21/2026 | $17.37 | $17.37 (0%) | $17.37 | $17.37 | 830 | $280.56 M |
| 01/20/2026 | $16.53 | $16.23 (-1.81%) | $17.13 | $16.23 | 1.30 K | $262.15 M |
| 01/16/2026 | $16.23 | $16.23 (0%) | $16.23 | $15.92 | 1.03 K | $262.15 M |
| 01/15/2026 | $16.40 | $16.32 (-0.49%) | $16.40 | $16.32 | 1.00 K | $263.60 M |
| 01/14/2026 | $16.39 | $15.92 (-2.87%) | $16.39 | $15.92 | 926 | $257.14 M |
| 01/13/2026 | $16.10 | $15.92 (-1.12%) | $16.10 | $15.92 | 800 | $257.14 M |
| 01/12/2026 | $16.06 | $16.06 (0%) | $16.06 | $16.06 | 248 | $259.40 M |
| 01/09/2026 | $16.12 | $15.84 (-1.74%) | $16.12 | $15.84 | 1.60 K | $255.85 M |
| 01/08/2026 | $15.76 | $15.84 (0.51%) | $16.68 | $15.65 | 10.63 K | $255.85 M |
| 01/07/2026 | $15.69 | $15.69 (0%) | $15.69 | $15.69 | 700 | $253.43 M |
| 01/06/2026 | $16.09 | $16.21 (0.75%) | $16.70 | $16.06 | 4.30 K | $261.82 M |
| 01/05/2026 | $16.32 | $16.03 (-1.78%) | $16.32 | $16.03 | 900 | $258.92 M |
| 01/02/2026 | $16.28 | $16.24 (-0.25%) | $16.30 | $16.24 | 1.60 K | $262.31 M |
| 12/31/2025 | $16.00 | $16.06 (0.38%) | $16.49 | $16.00 | 1.75 K | $259.40 M |
| 12/30/2025 | $16.62 | $16.07 (-3.31%) | $16.69 | $15.92 | 2.60 K | $259.56 M |
| 12/29/2025 | $16.29 | $16.70 (2.52%) | $16.70 | $16.00 | 1.10 K | $269.74 M |
| 12/26/2025 | $15.98 | $15.98 (0%) | $15.98 | $15.98 | 0 | $258.11 M |
| 12/24/2025 | $15.98 | $15.98 (0%) | $15.98 | $15.98 | 433 | $258.11 M |
| 12/23/2025 | $15.98 | $15.98 (0%) | $15.98 | $15.98 | 700 | $258.11 M |
| 12/22/2025 | $16.11 | $16.25 (0.87%) | $16.25 | $16.11 | 1.00 K | $262.47 M |
| 12/19/2025 | $16.28 | $16.25 (-0.18%) | $16.28 | $16.25 | 2.32 K | $262.47 M |
| 12/18/2025 | $16.60 | $16.27 (-1.99%) | $16.60 | $15.45 | 2.14 K | $262.79 M |
| 12/17/2025 | $16.00 | $16.38 (2.37%) | $16.38 | $16.00 | 1.30 K | $264.57 M |
| 12/16/2025 | $15.77 | $16.26 (3.11%) | $16.26 | $15.48 | 4.63 K | $262.63 M |
| 12/15/2025 | $15.94 | $16.10 (1%) | $16.50 | $15.94 | 2.40 K | $260.05 M |
| 12/12/2025 | $15.30 | $15.30 (0%) | $15.30 | $15.30 | 605 | $247.13 M |
| 12/11/2025 | $15.29 | $15.82 (3.47%) | $15.82 | $15.29 | 1.64 K | $255.53 M |
| 12/10/2025 | $15.26 | $15.26 (0%) | $15.26 | $15.26 | 1.70 K | $246.48 M |
| 12/09/2025 | $15.33 | $15.33 (0%) | $15.33 | $15.33 | 1.30 K | $247.61 M |
| 12/08/2025 | $15.33 | $15.33 (0%) | $15.33 | $15.33 | 700 | $247.61 M |
| 12/05/2025 | $15.33 | $15.33 (0%) | $15.33 | $15.33 | 600 | $247.61 M |
| 12/04/2025 | $15.53 | $15.53 (0%) | $15.53 | $15.53 | 500 | $250.84 M |
| 12/03/2025 | $15.00 | $15.98 (6.53%) | $15.98 | $15.00 | 1.31 K | $258.11 M |
| 12/02/2025 | $15.34 | $15.34 (0%) | $15.34 | $15.34 | 600 | $247.77 M |
| 12/01/2025 | $16.70 | $15.74 (-5.75%) | $16.70 | $15.74 | 848 | $254.23 M |
| 11/28/2025 | $15.74 | $15.74 (0%) | $15.74 | $15.74 | 300 | $254.23 M |
| 11/26/2025 | $15.20 | $15.20 (0%) | $15.20 | $15.20 | 1.00 K | $245.51 M |
| 11/25/2025 | $15.70 | $15.70 (0%) | $15.70 | $15.70 | 900 | $253.59 M |
| 11/24/2025 | $15.39 | $15.39 (0%) | $15.39 | $15.39 | 3.80 K | $248.58 M |
| 11/21/2025 | $15.32 | $16.20 (5.74%) | $16.20 | $15.09 | 1.94 K | $261.66 M |
| 11/20/2025 | $15.00 | $14.95 (-0.33%) | $15.00 | $14.95 | 2.23 K | $241.47 M |
| 11/19/2025 | $15.00 | $15.00 (0%) | $15.00 | $15.00 | 700 | $242.28 M |
| 11/18/2025 | $15.08 | $15.55 (3.12%) | $15.55 | $15.00 | 1.90 K | $251.16 M |
| 11/17/2025 | $15.10 | $15.10 (0%) | $15.27 | $15.06 | 9.71 K | $243.90 M |
| 11/14/2025 | $15.05 | $15.77 (4.78%) | $15.77 | $15.05 | 1.00 K | $254.72 M |
| 11/13/2025 | $15.73 | $15.83 (0.64%) | $15.83 | $15.73 | 600 | $255.69 M |
| 11/12/2025 | $16.06 | $15.99 (-0.44%) | $16.93 | $15.74 | 2.40 K | $258.27 M |
| 11/11/2025 | $17.00 | $16.57 (-2.53%) | $17.00 | $16.57 | 514 | $267.64 M |
| 11/10/2025 | $16.00 | $16.25 (1.56%) | $16.30 | $16.00 | 2.50 K | $262.47 M |
| 11/07/2025 | $16.55 | $16.55 (0%) | $16.55 | $16.55 | 800 | $267.32 M |
| 11/06/2025 | $16.58 | $16.58 (0%) | $16.58 | $16.58 | 1.40 K | $267.80 M |
| 11/05/2025 | $16.05 | $16.97 (5.73%) | $16.97 | $15.68 | 4.56 K | $274.10 M |
| 11/04/2025 | $16.01 | $15.66 (-2.19%) | $16.01 | $15.66 | 900 | $252.94 M |
| 11/03/2025 | $15.90 | $15.86 (-0.25%) | $15.90 | $15.86 | 700 | $256.17 M |
| 10/31/2025 | $15.75 | $15.75 (0%) | $15.75 | $15.75 | 507 | $254.39 M |
| 10/30/2025 | $15.75 | $15.72 (-0.19%) | $15.75 | $15.61 | 500 | $253.91 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.
