American Realty Investors, Inc.ARLNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $18.45 | $20.00 | $17.25 | $17.87 | 10,011 |
| 1/30/2026 | $18.03 | $18.55 | $17.21 | $17.23 | 4,716 |
| 1/29/2026 | $17.65 | $18.14 | $17.65 | $17.86 | 3,100 |
| 1/28/2026 | $16.11 | $17.10 | $16.11 | $17.10 | 1,800 |
| 1/27/2026 | $16.01 | $17.10 | $16.01 | $17.10 | 5,832 |
| 1/26/2026 | $16.90 | $16.90 | $16.90 | $16.90 | 415 |
| 1/23/2026 | $16.66 | $16.66 | $16.66 | $16.66 | 600 |
| 1/22/2026 | $17.20 | $17.20 | $16.66 | $17.15 | 724 |
| 1/21/2026 | $17.37 | $17.37 | $17.37 | $17.37 | 830 |
| 1/20/2026 | $16.53 | $17.13 | $16.23 | $16.23 | 1,303 |
| 1/16/2026 | $16.23 | $16.23 | $15.92 | $16.23 | 1,033 |
| 1/15/2026 | $16.40 | $16.40 | $16.32 | $16.32 | 1,000 |
| 1/14/2026 | $16.39 | $16.39 | $15.92 | $15.92 | 926 |
| 1/13/2026 | $16.10 | $16.10 | $15.92 | $15.92 | 800 |
| 1/12/2026 | $16.06 | $16.06 | $16.06 | $16.06 | 248 |
| 1/9/2026 | $16.12 | $16.12 | $15.84 | $15.84 | 1,600 |
| 1/8/2026 | $15.76 | $16.68 | $15.65 | $15.84 | 10,628 |
| 1/7/2026 | $15.69 | $15.69 | $15.69 | $15.69 | 700 |
| 1/6/2026 | $16.09 | $16.70 | $16.06 | $16.21 | 4,300 |
| 1/5/2026 | $16.32 | $16.32 | $16.03 | $16.03 | 900 |
| 1/2/2026 | $16.28 | $16.30 | $16.24 | $16.24 | 1,600 |
| 12/31/2025 | $16.00 | $16.49 | $16.00 | $16.06 | 1,746 |
| 12/30/2025 | $16.62 | $16.69 | $15.92 | $16.07 | 2,600 |
| 12/29/2025 | $16.29 | $16.70 | $16.00 | $16.70 | 1,100 |
| 12/26/2025 | $15.98 | $15.98 | $15.98 | $15.98 | - |
| 12/24/2025 | $15.98 | $15.98 | $15.98 | $15.98 | 433 |
| 12/23/2025 | $15.98 | $15.98 | $15.98 | $15.98 | 700 |
| 12/22/2025 | $16.11 | $16.25 | $16.11 | $16.25 | 1,000 |
| 12/19/2025 | $16.28 | $16.28 | $16.25 | $16.25 | 2,318 |
| 12/18/2025 | $16.60 | $16.60 | $15.45 | $16.27 | 2,139 |
| 12/17/2025 | $16.00 | $16.38 | $16.00 | $16.38 | 1,300 |
| 12/16/2025 | $15.77 | $16.26 | $15.48 | $16.26 | 4,625 |
| 12/15/2025 | $15.94 | $16.50 | $15.94 | $16.10 | 2,400 |
| 12/12/2025 | $15.30 | $15.30 | $15.30 | $15.30 | 605 |
| 12/11/2025 | $15.29 | $15.82 | $15.29 | $15.82 | 1,640 |
| 12/10/2025 | $15.26 | $15.26 | $15.26 | $15.26 | 1,700 |
| 12/9/2025 | $15.33 | $15.33 | $15.33 | $15.33 | 1,300 |
| 12/8/2025 | $15.33 | $15.33 | $15.33 | $15.33 | 700 |
| 12/5/2025 | $15.33 | $15.33 | $15.33 | $15.33 | 600 |
| 12/4/2025 | $15.53 | $15.53 | $15.53 | $15.53 | 500 |
| 12/3/2025 | $15.00 | $15.98 | $15.00 | $15.98 | 1,309 |
| 12/2/2025 | $15.34 | $15.34 | $15.34 | $15.34 | 600 |
| 12/1/2025 | $16.70 | $16.70 | $15.74 | $15.74 | 848 |
| 11/28/2025 | $15.74 | $15.74 | $15.74 | $15.74 | 300 |
| 11/26/2025 | $15.20 | $15.20 | $15.20 | $15.20 | 1,000 |
| 11/25/2025 | $15.70 | $15.70 | $15.70 | $15.70 | 900 |
| 11/24/2025 | $15.39 | $15.39 | $15.39 | $15.39 | 3,800 |
| 11/21/2025 | $15.32 | $16.20 | $15.09 | $16.20 | 1,944 |
| 11/20/2025 | $15.00 | $15.00 | $14.95 | $14.95 | 2,233 |
| 11/19/2025 | $15.00 | $15.00 | $15.00 | $15.00 | 700 |
| 11/18/2025 | $15.08 | $15.55 | $15.00 | $15.55 | 1,900 |
| 11/17/2025 | $15.10 | $15.27 | $15.06 | $15.10 | 9,705 |
| 11/14/2025 | $15.05 | $15.77 | $15.05 | $15.77 | 1,000 |
| 11/13/2025 | $15.73 | $15.83 | $15.73 | $15.83 | 600 |
| 11/12/2025 | $16.06 | $16.93 | $15.74 | $15.99 | 2,400 |
| 11/11/2025 | $17.00 | $17.00 | $16.57 | $16.57 | 514 |
| 11/10/2025 | $16.00 | $16.30 | $16.00 | $16.25 | 2,500 |
| 11/7/2025 | $16.55 | $16.55 | $16.55 | $16.55 | 800 |
| 11/6/2025 | $16.58 | $16.58 | $16.58 | $16.58 | 1,400 |
| 11/5/2025 | $16.05 | $16.97 | $15.68 | $16.97 | 4,559 |