Stockscreener 앱 받기
12.13
3.50%
-0.44
시간 외 거래:
12.13
American Realty Investors Inc 주식 (ARL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-05 | $13.50 | $11.71 | $1.79 | 27,674.0 | -3.50% |
| 2025-05-02 | $13.04 | $12.51 | $0.53 | 9,362.0 | +0.48% |
| 2025-05-01 | $12.57 | $12.14 | $0.43 | 3,705.0 | +3.47% |
| 2025-04-30 | $12.09 | $11.57 | $0.52 | 2,146.0 | +1.51% |
| 2025-04-29 | $11.91 | $11.29 | $0.6229 | 6,255.0 | +2.76% |
| 2025-04-28 | $12.29 | $11.59 | $0.7024 | 7,542.0 | -1.45% |
| 2025-04-25 | $12.25 | $11.72 | $0.526 | 1,389.0 | -4.93% |
| 2025-04-24 | $12.59 | $12.26 | $0.3272 | 4,055.0 | -0.88% |
| 2025-04-23 | $12.59 | $12.37 | $0.2222 | 4,111.0 | +0.24% |
| 2025-04-22 | $12.52 | $11.98 | $0.5432 | 5,987.0 | +1.38% |
| 2025-04-21 | $12.92 | $11.52 | $1.40 | 2,470.0 | +7.53% |
| 2025-04-17 | $11.42 | $11.29 | $0.13 | 1,366.0 | +1.15% |
| 2025-04-16 | $11.82 | $11.29 | $0.53 | 1,639.0 | +0.98% |
| 2025-04-15 | $11.67 | $11.18 | $0.49 | 1,349.0 | -4.44% |
| 2025-04-14 | $12.20 | $11.70 | $0.50 | 5,092.0 | -0.09% |
| 2025-04-11 | $12.00 | $11.71 | $0.29 | 3,167.0 | +0.95% |
| 2025-04-10 | $11.82 | $11.10 | $0.7199 | 3,770.0 | -0.85% |
| 2025-04-09 | $11.70 | $10.68 | $1.02 | 2,522.0 | +9.45% |
| 2025-04-08 | $11.31 | $10.69 | $0.62 | 6,717.0 | -2.02% |
| 2025-04-07 | $11.25 | $10.56 | $0.685 | 8,317.0 | +0.00% |
American Realty Investors Inc 주식 (ARL) 연도별 가격 이력
이 심층 분석에서는 American Realty Investors Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 ARL 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 American Realty Investors Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
American Realty Investors Inc 주식 (ARL) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05 | $13.50 | $11.71 | $1.79 | 68,415.0 | +0.33% |
| 2025-04 | $12.92 | $9.43 | $3.49 | 97,693.0 | +10.41% |
| 2025-03 | $15.26 | $10.25 | $5.01 | 216,459.0 | -28.90% |
| 2025-02 | $15.40 | $12.65 | $2.75 | 88,488.0 | +9.53% |
| 2025-01 | $16.18 | $13.03 | $3.15 | 83,137.0 | -4.22% |
American Realty Investors Inc 주식 (ARL) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $18.00 | $13.96 | $4.04 | 132,701.0 | -9.72% |
| 2024-11 | $16.80 | $13.11 | $3.69 | 324,517.0 | +15.99% |
| 2024-10 | $17.15 | $13.30 | $3.85 | 190,568.0 | -20.13% |
| 2024-09 | $19.03 | $15.50 | $3.53 | 140,697.0 | -7.73% |
| 2024-08 | $21.08 | $14.91 | $6.17 | 197,498.0 | -10.03% |
| 2024-07 | $22.77 | $13.21 | $9.56 | 322,693.0 | +48.80% |
| 2024-06 | $14.52 | $12.51 | $2.01 | 96,516.0 | +0.78% |
| 2024-05 | $14.86 | $13.00 | $1.86 | 97,737.0 | +2.25% |
| 2024-04 | $18.38 | $13.58 | $4.80 | 118,505.0 | -23.10% |
| 2024-03 | $20.21 | $16.94 | $3.27 | 44,468.0 | -7.39% |
| 2024-02 | $23.44 | $19.35 | $4.09 | 53,726.0 | -12.09% |
| 2024-01 | $25.96 | $17.32 | $8.64 | 139,891.0 | +26.42% |
American Realty Investors Inc 주식 (ARL) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $18.69 | $14.85 | $3.84 | 89,418.0 | +15.37% |
| 2023-11 | $15.80 | $12.50 | $3.30 | 112,915.0 | +20.24% |
| 2023-10 | $16.00 | $11.69 | $4.31 | 99,174.0 | -14.16% |
| 2023-09 | $20.21 | $14.37 | $5.84 | 127,654.0 | -26.72% |
| 2023-08 | $23.14 | $17.62 | $5.52 | 116,722.0 | +5.56% |
| 2023-07 | $22.26 | $18.58 | $3.68 | 116,317.0 | -13.22% |
| 2023-06 | $22.82 | $16.72 | $6.10 | 166,017.0 | +26.26% |
| 2023-05 | $19.23 | $16.50 | $2.73 | 116,909.0 | -7.41% |
| 2023-04 | $26.42 | $17.71 | $8.71 | 199,731.0 | -29.22% |
| 2023-03 | $31.59 | $23.87 | $7.72 | 254,129.0 | +11.38% |
| 2023-02 | $28.39 | $23.09 | $5.30 | 167,348.0 | -13.79% |
| 2023-01 | $27.79 | $18.90 | $8.89 | 119,413.0 | +6.86% |
6.24%
0.24%
자본화:
|
볼륨(24시간):