5 DAY PERFORMANCE
-0.94%
1 MONTH PERFORMANCE
+3.83%
3 MONTH PERFORMANCE
-19.77%
6 MONTH PERFORMANCE
-15.03%
YEAR-TO-DATE PERFORMANCE
-20.64%
1 YEAR PERFORMANCE
-15.46%
American Realty Investors, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/29/2025 | $11.58 | $11.91 (2.85%) | $11.91 | $11.29 | 6,255 | $192.37 M |
| 04/28/2025 | $11.75 | $11.59 (-1.36%) | $12.29 | $11.59 | 7,542 | $187.20 M |
| 04/25/2025 | $12.25 | $11.76 (-4%) | $12.25 | $11.73 | 1,400 | $189.95 M |
| 04/24/2025 | $12.54 | $12.37 (-1.36%) | $12.59 | $12.26 | 4,100 | $199.80 M |
| 04/23/2025 | $12.50 | $12.48 (-0.16%) | $12.59 | $12.37 | 4,111 | $201.58 M |
| 04/22/2025 | $12.28 | $12.45 (1.38%) | $12.52 | $11.98 | 6,000 | $201.09 M |
| 04/21/2025 | $11.52 | $12.28 (6.6%) | $12.92 | $11.52 | 2,500 | $198.35 M |
| 04/17/2025 | $11.29 | $11.42 (1.15%) | $11.42 | $11.29 | 1,400 | $184.46 M |
| 04/16/2025 | $11.29 | $11.29 (0%) | $11.82 | $11.29 | 1,639 | $182.36 M |
| 04/15/2025 | $11.67 | $11.18 (-4.2%) | $11.67 | $11.18 | 1,349 | $180.58 M |
| 04/14/2025 | $11.73 | $11.70 (-0.26%) | $12.20 | $11.70 | 5,100 | $188.98 M |
| 04/11/2025 | $12.00 | $11.71 (-2.42%) | $12.00 | $11.71 | 3,200 | $189.14 M |
| 04/10/2025 | $11.35 | $11.60 (2.2%) | $11.82 | $11.10 | 3,800 | $187.36 M |
| 04/09/2025 | $10.68 | $11.70 (9.55%) | $11.70 | $10.68 | 2,530 | $188.98 M |
| 04/08/2025 | $10.91 | $10.69 (-2.02%) | $11.31 | $10.69 | 6,717 | $172.67 M |
| 04/07/2025 | $10.99 | $10.91 (-0.73%) | $11.25 | $10.57 | 8,317 | $176.22 M |
| 04/04/2025 | $10.16 | $10.91 (7.38%) | $11.19 | $9.43 | 18,700 | $176.22 M |
| 04/03/2025 | $10.95 | $10.58 (-3.38%) | $11.04 | $10.57 | 8,512 | $170.89 M |
| 04/02/2025 | $11.44 | $11.45 (0.09%) | $11.45 | $11.34 | 1,600 | $184.94 M |
| 04/01/2025 | $11.16 | $11.56 (3.58%) | $11.68 | $11.01 | 2,038 | $186.72 M |
| 03/31/2025 | $11.22 | $10.95 (-2.41%) | $11.30 | $10.75 | 6,300 | $176.86 M |
| 03/28/2025 | $11.42 | $11.22 (-1.75%) | $11.49 | $10.94 | 3,908 | $181.23 M |
| 03/27/2025 | $10.56 | $11.48 (8.71%) | $11.48 | $10.42 | 28,033 | $185.43 M |
| 03/26/2025 | $12.00 | $10.35 (-13.75%) | $12.00 | $10.25 | 50,500 | $167.17 M |
| 03/25/2025 | $12.76 | $11.94 (-6.43%) | $12.85 | $11.65 | 13,200 | $192.86 M |
| 03/24/2025 | $12.10 | $12.50 (3.31%) | $12.75 | $12.10 | 5,948 | $201.90 M |
| 03/21/2025 | $13.54 | $12.31 (-9.08%) | $13.91 | $12.29 | 12,605 | $198.83 M |
| 03/20/2025 | $13.40 | $13.91 (3.81%) | $13.91 | $13.40 | 913 | $224.67 M |
| 03/19/2025 | $13.30 | $14.16 (6.47%) | $14.16 | $13.30 | 1,600 | $228.71 M |
| 03/18/2025 | $13.03 | $13.48 (3.45%) | $13.50 | $13.03 | 2,344 | $217.73 M |
| 03/17/2025 | $14.04 | $13.42 (-4.42%) | $14.27 | $13.42 | 18,800 | $216.76 M |
| 03/14/2025 | $14.15 | $14.43 (1.98%) | $14.43 | $14.00 | 1,700 | $233.07 M |
| 03/13/2025 | $14.42 | $13.63 (-5.48%) | $14.42 | $13.63 | 1,222 | $220.15 M |
| 03/12/2025 | $14.10 | $14.47 (2.62%) | $14.47 | $14.05 | 41,601 | $233.72 M |
| 03/11/2025 | $13.97 | $14.48 (3.65%) | $14.48 | $13.80 | 4,100 | $233.88 M |
| 03/10/2025 | $13.57 | $13.98 (3.02%) | $14.59 | $13.57 | 2,400 | $225.81 M |
| 03/07/2025 | $13.84 | $13.92 (0.58%) | $13.97 | $13.28 | 2,502 | $224.84 M |
| 03/06/2025 | $13.79 | $14.08 (2.1%) | $14.09 | $13.79 | 2,030 | $227.42 M |
| 03/05/2025 | $14.39 | $13.99 (-2.78%) | $14.40 | $13.89 | 10,730 | $225.97 M |
| 03/04/2025 | $15.02 | $14.57 (-3%) | $15.02 | $14.17 | 2,038 | $235.34 M |
| 03/03/2025 | $15.26 | $14.85 (-2.69%) | $15.26 | $14.85 | 6,014 | $239.86 M |
| 02/28/2025 | $14.90 | $15.40 (3.36%) | $15.40 | $14.90 | 1,844 | $248.74 M |
| 02/27/2025 | $13.94 | $14.73 (5.67%) | $15.00 | $13.94 | 2,500 | $237.92 M |
| 02/26/2025 | $13.72 | $14.10 (2.77%) | $14.10 | $13.72 | 1,433 | $227.74 M |
| 02/25/2025 | $13.80 | $13.79 (-0.07%) | $14.21 | $13.70 | 5,114 | $222.74 M |
| 02/24/2025 | $14.06 | $14.06 (0%) | $14.19 | $13.76 | 1,500 | $227.10 M |
| 02/21/2025 | $13.76 | $13.86 (0.73%) | $14.47 | $13.74 | 1,626 | $223.87 M |
| 02/20/2025 | $13.53 | $13.50 (-0.22%) | $13.76 | $13.37 | 2,813 | $218.05 M |
| 02/19/2025 | $13.00 | $13.59 (4.54%) | $13.73 | $13.00 | 4,400 | $219.51 M |
| 02/18/2025 | $12.75 | $13.06 (2.43%) | $13.08 | $12.74 | 3,722 | $210.95 M |
| 02/14/2025 | $12.66 | $12.85 (1.5%) | $13.40 | $12.66 | 2,946 | $207.55 M |
| 02/13/2025 | $13.22 | $13.11 (-0.83%) | $13.22 | $12.72 | 4,700 | $211.75 M |
| 02/12/2025 | $13.09 | $13.52 (3.28%) | $13.53 | $12.83 | 13,200 | $218.38 M |
| 02/11/2025 | $13.89 | $13.49 (-2.88%) | $14.10 | $12.65 | 28,315 | $217.89 M |
| 02/10/2025 | $14.73 | $14.20 (-3.6%) | $14.74 | $13.94 | 2,300 | $229.36 M |
| 02/07/2025 | $14.15 | $14.26 (0.78%) | $14.34 | $14.15 | 3,400 | $230.33 M |
| 02/06/2025 | $14.74 | $14.34 (-2.71%) | $14.74 | $14.24 | 1,211 | $231.62 M |
| 02/05/2025 | $14.20 | $14.69 (3.45%) | $14.74 | $14.20 | 2,508 | $237.27 M |
| 02/04/2025 | $14.44 | $14.57 (0.9%) | $14.57 | $14.44 | 846 | $235.34 M |
| 02/03/2025 | $14.74 | $14.40 (-2.31%) | $14.82 | $13.95 | 4,300 | $232.59 M |
| 01/31/2025 | $14.29 | $14.06 (-1.61%) | $14.52 | $14.06 | 2,900 | $227.10 M |
| 01/30/2025 | $14.15 | $14.52 (2.61%) | $14.52 | $14.13 | 1,710 | $234.53 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.
