-
5 DAY PERFORMANCE
-1.79% -
1 MONTH PERFORMANCE
-7.84% -
3 MONTH PERFORMANCE
+25.14% -
6 MONTH PERFORMANCE
-2.67% -
YEAR-TO-DATE PERFORMANCE
+0.63% -
1 YEAR PERFORMANCE
+19.84%
American Realty Investors, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 08/22/2024 | $16.36 | $16.83 (2.87%) | $17.25 | $16.36 | 2,200 | $271.84 M |
| 08/21/2024 | $16.45 | $17.11 (4.01%) | $17.11 | $15.94 | 7,500 | $276.36 M |
| 08/20/2024 | $16.58 | $16.17 (-2.47%) | $17.40 | $16.17 | 10,911 | $261.18 M |
| 08/19/2024 | $17.13 | $16.82 (-1.81%) | $17.13 | $16.01 | 19,200 | $271.68 M |
| 08/16/2024 | $17.51 | $17.19 (-1.83%) | $18.07 | $17.19 | 13,700 | $277.65 M |
| 08/15/2024 | $17.55 | $17.76 (1.2%) | $18.03 | $17.09 | 12,700 | $286.86 M |
| 08/14/2024 | $16.99 | $17.16 (1%) | $17.62 | $16.48 | 14,334 | $277.17 M |
| 08/13/2024 | $16.50 | $16.75 (1.52%) | $16.90 | $16.22 | 7,100 | $270.55 M |
| 08/12/2024 | $15.80 | $16.19 (2.47%) | $16.70 | $15.21 | 6,100 | $261.50 M |
| 08/09/2024 | $15.90 | $16.63 (4.59%) | $17.03 | $15.70 | 11,541 | $268.61 M |
| 08/08/2024 | $15.67 | $16.49 (5.23%) | $16.75 | $15.67 | 7,600 | $266.35 M |
| 08/07/2024 | $15.47 | $15.75 (1.81%) | $17.00 | $15.47 | 7,535 | $254.39 M |
| 08/06/2024 | $15.26 | $15.78 (3.41%) | $16.00 | $14.99 | 6,900 | $254.88 M |
| 08/05/2024 | $16.58 | $15.43 (-6.94%) | $16.58 | $14.91 | 15,544 | $249.23 M |
| 08/02/2024 | $18.08 | $17.15 (-5.14%) | $18.29 | $16.65 | 1,914 | $277.01 M |
| 08/01/2024 | $20.35 | $18.30 (-10.07%) | $21.08 | $18.00 | 23,611 | $295.58 M |
| 07/31/2024 | $20.91 | $21.13 (1.05%) | $21.60 | $19.63 | 9,300 | $341.29 M |
| 07/30/2024 | $21.74 | $21.11 (-2.9%) | $22.77 | $20.51 | 25,624 | $340.97 M |
| 07/29/2024 | $19.66 | $20.85 (6.05%) | $20.85 | $19.66 | 9,700 | $336.77 M |
| 07/26/2024 | $18.09 | $19.42 (7.35%) | $19.42 | $17.75 | 19,723 | $313.67 M |
| 07/25/2024 | $17.50 | $17.74 (1.37%) | $18.15 | $16.92 | 14,400 | $286.54 M |
| 07/24/2024 | $17.48 | $17.62 (0.8%) | $18.05 | $16.72 | 16,511 | $284.60 M |
| 07/23/2024 | $16.10 | $17.41 (8.14%) | $17.49 | $16.10 | 9,500 | $281.21 M |
| 07/22/2024 | $16.60 | $17.02 (2.53%) | $17.42 | $16.46 | 6,164 | $274.91 M |
| 07/19/2024 | $16.14 | $16.29 (0.93%) | $16.40 | $15.34 | 25,811 | $263.12 M |
| 07/18/2024 | $16.57 | $16.20 (-2.23%) | $17.01 | $15.98 | 15,853 | $261.66 M |
| 07/17/2024 | $17.30 | $16.88 (-2.43%) | $17.93 | $16.60 | 65,218 | $272.65 M |
| 07/16/2024 | $16.32 | $17.07 (4.6%) | $17.25 | $15.52 | 26,670 | $275.72 M |
| 07/15/2024 | $16.49 | $16.40 (-0.55%) | $16.49 | $15.19 | 5,889 | $264.89 M |
| 07/12/2024 | $15.66 | $16.23 (3.64%) | $16.41 | $15.26 | 17,572 | $262.15 M |
| 07/11/2024 | $14.95 | $16.01 (7.09%) | $16.19 | $14.95 | 4,946 | $258.59 M |
| 07/10/2024 | $13.88 | $14.66 (5.62%) | $14.99 | $13.83 | 9,867 | $236.79 M |
| 07/09/2024 | $14.57 | $14.05 (-3.57%) | $14.57 | $13.82 | 16,199 | $226.94 M |
| 07/08/2024 | $14.10 | $14.41 (2.2%) | $14.65 | $13.84 | 10,491 | $232.75 M |
| 07/05/2024 | $14.22 | $14.23 (0.07%) | $14.39 | $14.03 | 3,126 | $229.84 M |
| 07/03/2024 | $14.36 | $13.86 (-3.48%) | $14.57 | $13.78 | 1,855 | $223.87 M |
| 07/02/2024 | $13.91 | $14.49 (4.17%) | $14.97 | $13.91 | 4,239 | $234.04 M |
| 07/01/2024 | $14.00 | $14.00 (0%) | $14.02 | $13.21 | 9,762 | $226.13 M |