NYSE - Delayed Quote USD

American Realty Investors, Inc. (ARL)

Compare
14.50 +0.32 (+2.26%)
At close: October 28 at 4:00 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Oct 28, 2024 13.92 14.63 13.92 14.50 14.50 2,200
Oct 25, 2024 14.36 14.36 14.18 14.18 14.18 700
Oct 24, 2024 15.20 15.20 14.41 14.41 14.41 3,200
Oct 23, 2024 15.08 15.27 15.08 15.27 15.27 1,000
Oct 22, 2024 13.91 14.84 13.91 14.84 14.84 2,200
Oct 21, 2024 14.39 14.70 13.80 14.17 14.17 2,000
Oct 18, 2024 15.37 15.37 14.16 14.40 14.40 3,200
Oct 17, 2024 15.60 15.61 14.62 15.21 15.21 16,100
Oct 16, 2024 15.24 15.48 14.85 15.38 15.38 6,000
Oct 15, 2024 15.78 15.89 15.10 15.10 15.10 3,500
Oct 14, 2024 15.55 15.61 15.50 15.61 15.61 2,300
Oct 11, 2024 15.71 15.71 15.71 15.71 15.71 600
Oct 10, 2024 15.98 15.98 15.67 15.67 15.67 900
Oct 9, 2024 15.98 15.98 15.98 15.98 15.98 1,100
Oct 8, 2024 15.37 15.99 14.90 15.55 15.55 11,400
Oct 7, 2024 15.27 15.74 15.27 15.74 15.74 5,000
Oct 4, 2024 15.70 16.18 14.69 15.17 15.17 9,800
Oct 3, 2024 15.96 16.19 15.80 16.19 16.19 5,900
Oct 2, 2024 16.70 16.80 16.27 16.51 16.51 10,600
Oct 1, 2024 17.15 17.15 16.87 16.87 16.87 5,600
Sep 30, 2024 17.43 17.61 16.98 17.54 17.54 7,100
Sep 27, 2024 18.00 18.00 17.54 17.69 17.69 2,000
Sep 26, 2024 17.71 18.14 17.33 17.84 17.84 10,300
Sep 25, 2024 16.97 17.54 16.97 17.54 17.54 1,200
Sep 24, 2024 17.17 17.98 16.43 17.61 17.61 18,100
Sep 23, 2024 17.15 17.49 17.08 17.27 17.27 2,500
Sep 20, 2024 17.67 17.96 17.15 17.15 17.15 16,900
Sep 19, 2024 17.75 18.01 17.75 18.01 18.01 1,200
Sep 18, 2024 17.15 17.59 16.78 17.30 17.30 8,400
Sep 17, 2024 18.27 18.27 17.61 17.61 17.61 2,300
Sep 16, 2024 17.31 18.08 17.11 18.08 18.08 2,400
Sep 13, 2024 16.72 17.72 16.72 17.72 17.72 2,200
Sep 12, 2024 16.20 17.18 15.88 16.62 16.62 9,100
Sep 11, 2024 15.76 16.38 15.61 16.38 16.38 3,200
Sep 10, 2024 15.71 17.28 15.50 16.02 16.02 2,900
Sep 9, 2024 16.53 17.03 16.53 16.58 16.58 4,900
Sep 6, 2024 16.62 16.62 16.62 16.62 16.62 800
Sep 5, 2024 17.70 17.70 16.82 17.20 17.20 35,400
Sep 4, 2024 18.30 18.50 17.47 17.90 17.90 10,200
Sep 3, 2024 18.44 19.03 18.08 18.08 18.08 3,200
Aug 30, 2024 18.77 19.68 18.40 19.01 19.01 3,300
Aug 29, 2024 18.11 18.11 18.11 18.11 18.11 1,100
Aug 28, 2024 18.50 18.99 17.46 17.94 17.94 12,700
Aug 27, 2024 19.15 19.15 18.83 19.00 19.00 2,500
Aug 26, 2024 18.19 19.11 18.19 19.11 19.11 13,700
Aug 23, 2024 16.70 17.75 16.70 17.33 17.33 3,000
Aug 22, 2024 16.36 17.25 16.36 16.83 16.83 2,200
Aug 21, 2024 16.45 17.11 15.94 17.11 17.11 7,500
Aug 20, 2024 16.58 17.40 16.17 16.17 16.17 10,900
Aug 19, 2024 17.13 17.13 16.01 16.82 16.82 19,200
Aug 16, 2024 17.51 18.07 17.19 17.19 17.19 13,700
Aug 15, 2024 17.55 18.03 17.09 17.76 17.76 12,700
Aug 14, 2024 16.99 17.62 16.48 17.16 17.16 14,300
Aug 13, 2024 16.50 16.90 16.22 16.75 16.75 7,100
Aug 12, 2024 15.80 16.70 15.21 16.19 16.19 6,100
Aug 9, 2024 15.90 17.03 15.70 16.63 16.63 11,500
Aug 8, 2024 15.67 16.75 15.67 16.49 16.49 7,600
Aug 7, 2024 15.47 17.00 15.47 15.75 15.75 7,500
Aug 6, 2024 15.26 16.00 14.99 15.78 15.78 6,900
Aug 5, 2024 16.58 16.58 14.91 15.43 15.43 15,500
Aug 2, 2024 18.08 18.29 16.65 17.15 17.15 1,900
Aug 1, 2024 20.35 21.08 18.00 18.30 18.30 23,600
Jul 31, 2024 20.91 21.60 19.63 21.13 21.13 9,300
Jul 30, 2024 21.74 22.77 20.51 21.11 21.11 25,600
Jul 29, 2024 19.66 20.85 19.66 20.85 20.85 9,700
Jul 26, 2024 18.09 19.42 17.75 19.42 19.42 19,700
Jul 25, 2024 17.50 18.15 16.92 17.74 17.74 14,400
Jul 24, 2024 17.48 18.05 16.72 17.62 17.62 16,500
Jul 23, 2024 16.10 17.49 16.10 17.41 17.41 9,500
Jul 22, 2024 16.60 17.42 16.46 17.02 17.02 6,200
Jul 19, 2024 16.14 16.40 15.34 16.29 16.29 25,800
Jul 18, 2024 16.57 17.01 15.98 16.20 16.20 15,900
Jul 17, 2024 17.30 17.93 16.60 16.88 16.88 65,200
Jul 16, 2024 16.32 17.25 15.52 17.07 17.07 26,700
Jul 15, 2024 16.49 16.49 15.19 16.40 16.40 5,900
Jul 12, 2024 15.66 16.41 15.26 16.23 16.23 17,600
Jul 11, 2024 14.95 16.19 14.95 16.01 16.01 4,900
Jul 10, 2024 13.88 14.99 13.83 14.66 14.66 9,900
Jul 9, 2024 14.57 14.57 13.82 14.05 14.05 16,200
Jul 8, 2024 14.10 14.65 13.84 14.41 14.41 10,500
Jul 5, 2024 14.22 14.39 14.03 14.23 14.23 3,100
Jul 3, 2024 14.36 14.57 13.78 13.86 13.86 1,900
Jul 2, 2024 13.91 14.97 13.91 14.49 14.49 4,200
Jul 1, 2024 14.00 14.02 13.21 14.00 14.00 9,800
Jun 28, 2024 13.33 14.20 13.33 14.20 14.20 17,600
Jun 27, 2024 12.66 13.04 12.60 13.04 13.04 1,100
Jun 26, 2024 12.70 13.38 12.51 12.63 12.63 4,100
Jun 25, 2024 13.01 13.25 12.80 12.89 12.89 6,700
Jun 24, 2024 13.16 13.23 13.02 13.02 13.02 2,200
Jun 21, 2024 13.00 13.63 12.91 13.51 13.51 6,700
Jun 20, 2024 12.83 13.34 12.60 13.01 13.01 7,700
Jun 18, 2024 12.99 13.25 12.80 12.80 12.80 3,600
Jun 17, 2024 13.90 13.90 12.74 12.74 12.74 12,100
Jun 14, 2024 13.60 14.06 13.60 13.90 13.90 5,800
Jun 13, 2024 13.56 13.72 13.56 13.72 13.72 1,200
Jun 12, 2024 13.51 14.11 13.51 13.72 13.72 5,500
Jun 11, 2024 13.44 13.61 13.32 13.32 13.32 1,700
Jun 10, 2024 13.59 13.79 13.33 13.75 13.75 6,900
Jun 7, 2024 13.54 13.86 13.28 13.86 13.86 4,800
Jun 6, 2024 14.40 14.52 14.10 14.10 14.10 2,700
Jun 5, 2024 13.66 14.16 13.66 14.16 14.16 1,100
Jun 4, 2024 14.21 14.21 13.42 13.98 13.98 8,200
Jun 3, 2024 14.29 14.29 14.21 14.21 14.21 2,100
May 31, 2024 14.08 14.13 13.98 14.09 14.09 1,700
May 30, 2024 13.06 14.01 13.05 14.01 14.01 3,600
May 29, 2024 13.30 13.47 13.01 13.01 13.01 4,900
May 28, 2024 13.63 13.63 13.40 13.40 13.40 1,200
May 24, 2024 13.74 14.10 13.42 13.84 13.84 2,100
May 23, 2024 13.92 13.92 13.46 13.54 13.54 2,000
May 22, 2024 13.66 13.75 13.60 13.75 13.75 1,600
May 21, 2024 13.69 13.82 13.63 13.66 13.66 1,400
May 20, 2024 13.99 14.17 13.79 13.82 13.82 4,800
May 17, 2024 13.92 13.99 13.66 13.82 13.82 3,700
May 16, 2024 13.42 13.83 13.42 13.82 13.82 2,400
May 15, 2024 13.57 13.78 13.24 13.68 13.68 6,500
May 14, 2024 13.18 14.00 13.18 13.76 13.76 6,700
May 13, 2024 13.90 14.00 13.00 13.19 13.19 14,800
May 10, 2024 14.32 14.38 13.50 14.14 14.14 5,500
May 9, 2024 14.25 14.51 14.16 14.51 14.51 2,000
May 8, 2024 14.37 14.86 14.00 14.00 14.00 2,500
May 7, 2024 13.60 14.33 13.40 14.09 14.09 9,000
May 6, 2024 13.50 13.61 13.11 13.60 13.60 10,200
May 3, 2024 13.78 13.78 13.49 13.61 13.61 4,100
May 2, 2024 13.99 14.12 13.75 13.78 13.78 6,400
May 1, 2024 13.79 14.43 13.38 13.78 13.78 4,800
Apr 30, 2024 14.06 14.33 13.78 13.78 13.78 6,200
Apr 29, 2024 14.32 14.32 13.90 14.15 14.15 9,200
Apr 26, 2024 13.85 14.35 13.77 14.32 14.32 4,200
Apr 25, 2024 13.82 14.55 13.78 13.85 13.85 20,900
Apr 24, 2024 14.00 14.15 13.58 13.83 13.83 8,200
Apr 23, 2024 14.05 14.56 14.05 14.31 14.31 3,800
Apr 22, 2024 15.25 15.83 14.50 14.56 14.56 10,500
Apr 19, 2024 14.80 15.65 14.50 14.80 14.80 13,000
Apr 18, 2024 15.90 15.90 14.70 14.70 14.70 4,800
Apr 17, 2024 16.07 16.07 15.52 15.52 15.52 1,100
Apr 16, 2024 15.50 16.07 15.40 15.50 15.50 2,900
Apr 15, 2024 15.95 15.96 15.50 15.50 15.50 1,200
Apr 12, 2024 15.98 15.98 15.50 15.75 15.75 1,900
Apr 11, 2024 16.37 16.37 15.85 15.85 15.85 1,600
Apr 10, 2024 15.68 15.85 15.41 15.85 15.85 2,200
Apr 9, 2024 15.53 16.13 15.41 16.13 16.13 8,300
Apr 8, 2024 15.44 16.27 15.44 15.52 15.52 6,900
Apr 5, 2024 16.45 16.65 16.38 16.52 16.52 2,300
Apr 4, 2024 16.68 17.31 16.08 16.40 16.40 2,600
Apr 3, 2024 17.15 18.01 17.05 17.12 17.12 3,700
Apr 2, 2024 17.95 18.00 17.26 17.45 17.45 4,000
Apr 1, 2024 17.90 18.38 17.90 18.00 18.00 2,200
Mar 28, 2024 17.70 18.15 17.70 17.92 17.92 1,300
Mar 27, 2024 18.35 18.35 18.12 18.12 18.12 1,100
Mar 26, 2024 18.75 18.75 18.12 18.12 18.12 1,100
Mar 25, 2024 19.20 19.20 17.55 18.75 18.75 6,600
Mar 22, 2024 17.15 17.94 17.15 17.94 17.94 1,500
Mar 21, 2024 17.65 18.25 17.25 18.25 18.25 2,200
Mar 20, 2024 17.30 17.60 17.29 17.29 17.29 1,500
Mar 19, 2024 17.65 17.65 16.94 16.94 16.94 700
Mar 18, 2024 17.95 17.99 17.55 17.62 17.62 5,000
Mar 15, 2024 19.34 19.89 18.00 18.00 18.00 12,000
Mar 14, 2024 19.25 19.45 19.25 19.45 19.45 2,000
Mar 13, 2024 18.95 19.25 18.95 19.25 19.25 1,300
Mar 12, 2024 18.95 18.95 18.95 18.95 18.95 500
Mar 11, 2024 20.21 20.21 19.49 19.81 19.81 3,100
Mar 8, 2024 19.84 19.84 19.84 19.84 19.84 600
Mar 7, 2024 19.84 19.84 19.84 19.84 19.84 400
Mar 6, 2024 19.84 19.84 19.84 19.84 19.84 500
Mar 5, 2024 19.10 19.65 19.00 19.65 19.65 1,500
Mar 4, 2024 19.35 19.35 19.35 19.35 19.35 600
Mar 1, 2024 19.35 19.35 19.35 19.35 19.35 900
Feb 29, 2024 20.46 20.47 19.35 19.35 19.35 2,600
Feb 28, 2024 19.62 20.36 19.62 19.80 19.80 1,100
Feb 27, 2024 19.96 19.96 19.44 19.96 19.96 900
Feb 26, 2024 20.50 20.52 19.87 19.94 19.94 4,600
Feb 23, 2024 21.64 21.64 21.64 21.64 21.64 600
Feb 22, 2024 21.76 21.76 21.76 21.76 21.76 1,300
Feb 21, 2024 21.29 21.29 21.01 21.29 21.29 2,600
Feb 20, 2024 20.01 21.42 19.59 20.79 20.79 7,200
Feb 16, 2024 20.39 20.89 20.03 20.03 20.03 1,500
Feb 15, 2024 21.78 21.78 20.75 20.89 20.89 6,000
Feb 14, 2024 21.94 22.21 21.33 21.77 21.77 3,400
Feb 13, 2024 21.98 22.48 21.98 21.99 21.99 1,700
Feb 12, 2024 22.72 23.44 22.48 22.48 22.48 1,800
Feb 9, 2024 21.85 22.64 21.85 22.64 22.64 1,500
Feb 8, 2024 20.89 21.38 20.89 21.38 21.38 2,300
Feb 7, 2024 21.16 21.99 21.16 21.17 21.17 1,300
Feb 6, 2024 21.41 21.89 19.67 21.16 21.16 4,600
Feb 5, 2024 21.83 22.26 21.69 21.69 21.69 1,200
Feb 2, 2024 22.62 22.84 21.57 22.26 22.26 2,000
Feb 1, 2024 22.36 23.41 22.36 23.06 23.06 5,600
Jan 31, 2024 21.50 22.01 21.21 22.01 22.01 9,500
Jan 30, 2024 22.34 22.50 21.62 22.01 22.01 1,300
Jan 29, 2024 21.89 22.13 21.89 22.13 22.13 900
Jan 26, 2024 22.49 22.92 21.71 22.22 22.22 6,500
Jan 25, 2024 23.66 24.16 22.26 22.65 22.65 4,700
Jan 24, 2024 24.25 25.96 23.59 23.59 23.59 6,500
Jan 23, 2024 24.33 25.51 23.83 24.55 24.55 4,500
Jan 22, 2024 24.00 24.56 23.55 24.44 24.44 7,500
Jan 19, 2024 22.31 23.04 22.31 23.04 23.04 1,500
Jan 18, 2024 21.51 23.00 21.51 22.48 22.48 6,500
Jan 17, 2024 21.00 22.17 21.00 21.72 21.72 24,200
Jan 16, 2024 21.08 21.10 20.13 20.65 20.65 13,800
Jan 12, 2024 20.80 21.30 20.68 21.10 21.10 3,100
Jan 11, 2024 21.54 21.78 20.68 20.68 20.68 12,400
Jan 10, 2024 20.34 22.21 20.07 21.50 21.50 9,700
Jan 9, 2024 20.05 21.40 20.01 20.56 20.56 5,200
Jan 8, 2024 19.81 20.67 19.57 20.67 20.67 3,900
Jan 5, 2024 18.87 19.84 18.87 19.50 19.50 6,000
Jan 4, 2024 18.06 18.65 18.06 18.65 18.65 27,800
Jan 3, 2024 17.79 18.60 17.60 18.12 18.12 10,800
Jan 2, 2024 17.32 17.82 17.32 17.75 17.75 3,100
Dec 29, 2023 17.00 18.29 16.91 17.41 17.41 10,400
Dec 28, 2023 17.20 17.99 16.91 17.39 17.39 5,000
Dec 27, 2023 17.40 18.08 17.29 17.34 17.34 6,300
Dec 26, 2023 17.40 18.69 17.40 17.62 17.62 7,900
Dec 22, 2023 15.99 17.51 15.99 17.51 17.51 5,100
Dec 21, 2023 17.48 17.48 16.70 17.34 17.34 6,700
Dec 20, 2023 16.40 17.44 16.40 17.34 17.34 3,600
Dec 19, 2023 15.70 17.30 15.70 16.49 16.49 3,500
Dec 18, 2023 16.49 16.49 16.49 16.49 16.49 1,700
Dec 15, 2023 16.60 16.86 16.39 16.78 16.78 8,500
Dec 14, 2023 16.30 16.78 15.81 16.78 16.78 4,100
Dec 13, 2023 15.91 16.43 15.91 15.98 15.98 3,500
Dec 12, 2023 15.65 15.68 15.65 15.68 15.68 1,400
Dec 11, 2023 15.68 15.68 15.68 15.68 15.68 1,600
Dec 8, 2023 15.65 16.56 15.52 16.01 16.01 5,100
Dec 7, 2023 15.95 15.99 15.12 15.50 15.50 4,700
Dec 6, 2023 15.60 15.69 15.60 15.69 15.69 2,300
Dec 5, 2023 15.26 15.82 14.85 15.42 15.42 5,700
Dec 4, 2023 15.13 15.13 15.13 15.13 15.13 500
Dec 1, 2023 14.89 15.50 14.89 15.49 15.49 2,200
Nov 30, 2023 15.50 15.50 14.81 15.09 15.09 7,500
Nov 29, 2023 14.74 15.80 14.46 15.79 15.79 9,700
Nov 28, 2023 14.67 14.67 14.33 14.45 14.45 4,600
Nov 27, 2023 14.36 14.94 14.36 14.61 14.61 2,000
Nov 24, 2023 15.28 15.28 14.73 14.73 14.73 1,000
Nov 22, 2023 15.36 15.36 14.46 15.00 15.00 8,500
Nov 21, 2023 15.28 15.47 14.77 15.47 15.47 9,200
Nov 20, 2023 14.04 14.99 14.04 14.78 14.78 4,800
Nov 17, 2023 13.66 14.86 13.39 14.13 14.13 13,000
Nov 16, 2023 13.79 13.84 13.46 13.46 13.46 5,000
Nov 15, 2023 13.65 13.95 13.31 13.57 13.57 2,700
Nov 14, 2023 13.26 13.97 12.74 13.85 13.85 4,100
Nov 13, 2023 12.70 13.02 12.50 12.88 12.88 8,400
Nov 10, 2023 12.61 13.05 12.61 12.65 12.65 3,300
Nov 9, 2023 12.81 13.09 12.81 12.96 12.96 7,200
Nov 8, 2023 13.41 13.41 13.24 13.24 13.24 1,400
Nov 7, 2023 12.81 13.62 12.81 13.04 13.04 2,100
Nov 6, 2023 12.98 13.70 12.92 12.92 12.92 10,700
Nov 3, 2023 14.00 14.00 13.17 13.17 13.17 1,600
Nov 2, 2023 12.66 13.08 12.65 12.90 12.90 3,800
Nov 1, 2023 12.52 13.01 12.52 12.66 12.66 2,800
Oct 31, 2023 12.35 12.56 12.35 12.55 12.55 3,800
Oct 30, 2023 12.20 12.69 11.69 12.51 12.51 2,400

Related Tickers