Get the Stockscreener App
17.54
0.85%
-0.15
After Hours:
17.52
-0.02
-0.11%
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 September 30, 2024, is $17.54.
- 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 350.90% to $17.54 now.
- The 52-week high stock price for ARL is $25.96, representing a 47.99% increase from the current share price, occurred on January 24, 2024.
- The 52-week low stock price for ARL is $11.69, indicating a -33.35% decrease from the current share price, occurred on October 30, 2023.
- The closing price of American Realty Investors Inc (ARL) stock in the beginning of 2023 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:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep 30, 2024 | $17.61 | $16.98 | $0.6346 | 7,104.0 | -0.85% |
| Sep 27, 2024 | $18.00 | $17.54 | $0.4643 | 2,043.0 | -0.84% |
| Sep 26, 2024 | $18.14 | $17.32 | $0.8106 | 10,287.0 | +1.71% |
| Sep 25, 2024 | $17.54 | $16.97 | $0.57 | 1,172.0 | -0.40% |
| Sep 24, 2024 | $17.98 | $16.43 | $1.54 | 18,055.0 | +1.97% |
| Sep 23, 2024 | $17.49 | $17.07 | $0.415 | 2,492.0 | +0.70% |
| Sep 20, 2024 | $17.96 | $17.15 | $0.81 | 13,588.0 | -4.78% |
| Sep 19, 2024 | $18.01 | $17.75 | $0.26 | 1,237.0 | +4.10% |
| Sep 18, 2024 | $17.59 | $16.78 | $0.806 | 8,381.0 | -1.76% |
| Sep 17, 2024 | $18.27 | $17.61 | $0.665 | 2,284.0 | -2.60% |
| Sep 16, 2024 | $18.08 | $17.11 | $0.97 | 2,414.0 | +2.03% |
| Sep 13, 2024 | $17.72 | $16.72 | $1.00 | 2,183.0 | +6.62% |
| Sep 12, 2024 | $17.18 | $15.88 | $1.30 | 9,125.0 | +1.47% |
| Sep 11, 2024 | $16.38 | $15.61 | $0.775 | 3,226.0 | +2.25% |
| Sep 10, 2024 | $17.28 | $15.50 | $1.78 | 2,585.0 | -3.38% |
| Sep 09, 2024 | $17.03 | $16.53 | $0.50 | 4,896.0 | -0.24% |
| Sep 06, 2024 | $16.62 | $16.62 | $0.00 | 813.0 | -3.37% |
| Sep 05, 2024 | $17.70 | $16.82 | $0.885 | 35,436.0 | -3.91% |
| Sep 04, 2024 | $18.50 | $17.47 | $1.03 | 10,189.0 | -1.00% |
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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep, 2024 | $19.03 | $15.50 | $3.53 | 147,801.0 | -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% |
American Realty Investors Inc Stock (ARL) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $27.75 | $20.43 | $7.32 | 148,913.0 | +21.39% |
| Nov, 2022 | $21.13 | $16.73 | $4.40 | 66,628.0 | +19.18% |
| Oct, 2022 | $18.50 | $15.26 | $3.24 | 151,975.0 | +11.37% |
| Sep, 2022 | $16.71 | $13.35 | $3.36 | 104,531.0 | +14.61% |
| Aug, 2022 | $16.04 | $13.75 | $2.29 | 71,249.0 | -10.16% |
| Jul, 2022 | $16.74 | $13.75 | $2.99 | 113,670.0 | +8.95% |
| Jun, 2022 | $22.30 | $13.76 | $8.54 | 316,348.0 | -32.33% |
| May, 2022 | $23.00 | $15.59 | $7.41 | 510,137.0 | -5.63% |
| Apr, 2022 | $23.02 | $15.37 | $7.65 | 276,812.0 | +44.57% |
| Mar, 2022 | $15.70 | $12.90 | $2.80 | 52,333.0 | +18.78% |
| Feb, 2022 | $14.95 | $12.91 | $2.04 | 13,411.0 | -5.62% |
| Jan, 2022 | $14.79 | $11.90 | $2.89 | 88,229.0 | +8.38% |
0.19%
0.20%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):