12.70
price up icon1.20%   0.15
after-market After Hours: 12.75 0.05 +0.39%
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 01, 2025, is $12.70.
  • 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 226.48% to $12.70 now.
  • The 52-week high stock price for ARL is $19.68, representing a 54.93% increase from the current share price, occurred on August 30, 2024.
  • The 52-week low stock price for ARL is $9.43, indicating a -25.75% 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 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%
Jul 23, 2025 $13.14 $12.89 $0.25 3,165.0 -1.07%
Jul 22, 2025 $13.59 $13.06 $0.5309 5,747.0 +0.31%
Jul 21, 2025 $13.18 $12.70 $0.4813 3,069.0 +3.99%
Jul 18, 2025 $13.22 $12.52 $0.70 7,079.0 -0.48%
Jul 17, 2025 $14.24 $12.58 $1.66 12,812.0 -6.26%
Jul 16, 2025 $13.71 $13.42 $0.29 2,791.0 -0.59%
Jul 15, 2025 $14.27 $13.50 $0.768 4,449.0 -4.59%
Jul 14, 2025 $14.20 $13.96 $0.2362 1,210.0 -1.32%
Jul 11, 2025 $14.52 $14.21 $0.31 1,422.0 -5.35%
Jul 10, 2025 $15.15 $15.15 $0.00 1,078.0 +3.55%
Jul 09, 2025 $14.71 $14.31 $0.3965 1,240.0 +0.76%
Jul 08, 2025 $15.00 $13.60 $1.40 6,864.0 +9.83%
Jul 07, 2025 $14.23 $13.22 $1.01 5,012.0 -8.70%
Jul 03, 2025 $14.48 $14.48 $0.00 215.0 +0.00%

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 $13.07 $12.60 $0.47 6,211.0 +0.00%
Jul, 2025 $15.15 $12.52 $2.63 85,470.0 -10.06%
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%
real_estate_services IHS
$6.49
price down icon 0.15%
$15.12
price down icon 0.33%
real_estate_services CWK
$11.93
price down icon 2.13%
$7.82
price down icon 1.51%
$150.83
price up icon 0.08%
real_estate_services FSV
$195.80
price down icon 0.72%
Cap:     |  Volume (24h):