loading

American Realty Investors Inc Stock (ARL) Price History

The historical daily chart and data for American Realty Investors Inc stock (ARL), show that the latest closing stock price as of August 22, 2025, is $15.27.
  • American Realty Investors Inc all-time high stock price is $31.59, occurred on March 20, 2023.
  • The lowest American Realty Investors Inc stock price recorded was $3.89 on January 25, 2016. Since then, American Realty Investors Inc's stock price has risen over 292.54% to $15.27 now.
  • The 52-week high stock price for ARL is $19.68, representing a 28.85% increase from the current share price, occurred on August 30, 2024.
  • The 52-week low stock price for ARL is $9.43, indicating a -38.24% decrease from the current share price, occurred on April 04, 2025.
  • The closing price of American Realty Investors Inc (ARL) stock in the beginning of 2024 was $11.99. The stock closed the year at $25.65, a gain of over 113.93% for the year.
The table below shows more information about ARL historical price data:
Date High Low High - Low Volume % Change
Aug 22, 2025 $15.40 $15.06 $0.335 8,360.0 +5.82%
Aug 21, 2025 $14.79 $14.43 $0.363 1,408.0 -0.21%
Aug 20, 2025 $14.46 $14.46 $0.00 670.0 +1.40%
Aug 19, 2025 $14.45 $14.10 $0.3456 528.0 +1.13%
Aug 18, 2025 $14.99 $14.10 $0.8899 2,342.0 -3.69%
Aug 15, 2025 $14.66 $14.50 $0.16 1,212.0 +1.67%
Aug 14, 2025 $14.72 $14.36 $0.3615 1,959.0 -1.71%
Aug 13, 2025 $14.65 $14.16 $0.4877 3,120.0 +7.17%
Aug 12, 2025 $14.10 $13.00 $1.10 2,157.0 -0.22%
Aug 11, 2025 $13.90 $12.64 $1.26 4,696.0 +5.79%
Aug 08, 2025 $13.50 $12.95 $0.55 2,322.0 +0.00%
Aug 07, 2025 $13.70 $12.59 $1.11 3,413.0 +1.09%
Aug 06, 2025 $13.46 $12.74 $0.7203 6,704.0 -1.61%
Aug 05, 2025 $13.60 $12.70 $0.8979 1,845.0 +1.24%
Aug 04, 2025 $13.40 $12.86 $0.5384 1,806.0 +1.26%
Aug 01, 2025 $13.07 $12.60 $0.47 6,211.0 +1.20%
Jul 31, 2025 $13.52 $12.55 $0.971 4,220.0 -3.09%
Jul 30, 2025 $13.92 $12.95 $0.9682 7,203.0 -2.19%
Jul 29, 2025 $13.80 $13.24 $0.5625 2,302.0 +2.24%
Jul 28, 2025 $13.26 $12.95 $0.3124 1,549.0 +0.31%
Jul 25, 2025 $14.38 $12.90 $1.48 3,566.0 +0.00%
Jul 24, 2025 $13.58 $12.91 $0.6718 2,188.0 -0.08%

American Realty Investors Inc Stock (ARL) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of American Realty Investors Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of ARL shares. From significant milestones and fluctuations to notable trends, this in-depth examination of American Realty Investors Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.

American Realty Investors Inc Stock (ARL) Price History 2025

Month High Low High - Low Volume % Change
Aug, 2025 $15.40 $12.59 $2.81 57,113.0 +21.67%
Jul, 2025 $15.15 $12.52 $2.63 79,259.0 -11.12%
Jun, 2025 $15.71 $13.82 $1.89 72,367.0 -1.05%
May, 2025 $14.74 $11.66 $3.08 90,119.0 +18.03%
Apr, 2025 $12.92 $9.43 $3.49 97,693.0 +10.41%
Mar, 2025 $15.26 $10.25 $5.01 216,459.0 -28.90%
Feb, 2025 $15.40 $12.65 $2.75 88,488.0 +9.53%
Jan, 2025 $16.18 $13.03 $3.15 83,137.0 -4.22%

American Realty Investors Inc Stock (ARL) Price History 2024

Month High Low High - Low Volume % Change
Dec, 2024 $18.00 $13.96 $4.04 132,701.0 -9.72%
Nov, 2024 $16.80 $13.11 $3.69 324,517.0 +15.99%
Oct, 2024 $17.15 $13.30 $3.85 190,568.0 -20.13%
Sep, 2024 $19.03 $15.50 $3.53 140,697.0 -7.73%
Aug, 2024 $21.08 $14.91 $6.17 197,498.0 -10.03%
Jul, 2024 $22.77 $13.21 $9.56 322,693.0 +48.80%
Jun, 2024 $14.52 $12.51 $2.01 96,516.0 +0.78%
May, 2024 $14.86 $13.00 $1.86 97,737.0 +2.25%
Apr, 2024 $18.38 $13.58 $4.80 118,505.0 -23.10%
Mar, 2024 $20.21 $16.94 $3.27 44,468.0 -7.39%
Feb, 2024 $23.44 $19.35 $4.09 53,726.0 -12.09%
Jan, 2024 $25.96 $17.32 $8.64 139,891.0 +26.42%

American Realty Investors Inc Stock (ARL) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $18.69 $14.85 $3.84 89,418.0 +15.37%
Nov, 2023 $15.80 $12.50 $3.30 112,915.0 +20.24%
Oct, 2023 $16.00 $11.69 $4.31 99,174.0 -14.16%
Sep, 2023 $20.21 $14.37 $5.84 127,654.0 -26.72%
Aug, 2023 $23.14 $17.62 $5.52 116,722.0 +5.56%
Jul, 2023 $22.26 $18.58 $3.68 116,317.0 -13.22%
Jun, 2023 $22.82 $16.72 $6.10 166,017.0 +26.26%
May, 2023 $19.23 $16.50 $2.73 116,909.0 -7.41%
Apr, 2023 $26.42 $17.71 $8.71 199,731.0 -29.22%
Mar, 2023 $31.59 $23.87 $7.72 254,129.0 +11.38%
Feb, 2023 $28.39 $23.09 $5.30 167,348.0 -13.79%
Jan, 2023 $27.79 $18.90 $8.89 119,413.0 +6.86%
$18.14
price up icon 5.71%
real_estate_services CWK
$15.58
price up icon 5.13%
$5.01
price up icon 39.17%
$9.29
price up icon 9.42%
$167.53
price up icon 2.93%
real_estate_services FSV
$199.79
price up icon 1.24%
Cap:     |  Volume (24h):