ARL - AMERICAN REALTY INVESTORS INC
13.78
-0.360 -2.612%
Share volume: 15,947
Last Updated: 04-20-2026
Real Estate/Real Estate Operators And Lessors:
0.00%
PREVIOUS CLOSE
CHG
CHG%
$14.14
-0.36
-0.03%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-20-2026 | $14.60 | $14.60 | $14.60 | $14.60 | $13.05 | $13.05 | $13.78 | $13.78 | 15,947 | $15,947.00 |
| 04-17-2026 | $14.14 | $14.14 | $14.14 | $14.14 | $14.14 | $14.14 | $14.14 | $14.14 | 984 | $984.00 |
| 04-16-2026 | $14.06 | $14.06 | $14.06 | $14.06 | $14.06 | $14.06 | $14.06 | $14.06 | 480 | $480.00 |
| 04-15-2026 | $14.19 | $14.19 | $14.38 | $14.38 | $14.01 | $14.01 | $14.24 | $14.24 | 4,687 | $4,687.00 |
| 04-14-2026 | $14.00 | $14.00 | $14.19 | $14.19 | $14.00 | $14.00 | $14.19 | $14.19 | 1,179 | $1,179.00 |
| 04-13-2026 | $13.73 | $13.73 | $14.01 | $14.01 | $13.73 | $13.73 | $14.01 | $14.01 | 1,104 | $1,104.00 |
| 04-10-2026 | $14.35 | $14.35 | $14.35 | $14.35 | $14.10 | $14.10 | $14.10 | $14.10 | 2,196 | $2,196.00 |
| 04-09-2026 | $14.94 | $14.94 | $14.94 | $14.94 | $14.94 | $14.94 | $14.94 | $14.94 | 680 | $680.00 |
| 04-08-2026 | $15.28 | $15.28 | $15.88 | $15.88 | $14.31 | $14.31 | $15.18 | $15.18 | 5,170 | $5,170.00 |
| 04-07-2026 | $14.15 | $14.15 | $15.16 | $15.16 | $14.15 | $14.15 | $14.84 | $14.84 | 6,422 | $6,422.00 |