Get the Stockscreener App
15.84
0.96%
0.15
After Hours:
15.84
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 January 08, 2026, is $15.84.
- 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 $0.00 on December 08, 2025. Since then, American Realty Investors Inc's stock price has risen over to $15.84 now.
- The 52-week high stock price for ARL is $17.00, representing a 7.35% increase from the current share price, occurred on November 11, 2025.
- The 52-week low stock price for ARL is $9.43, indicating a -40.47% 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 2025 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 |
|---|---|---|---|---|---|
| Jan 08, 2026 | $16.68 | $15.65 | $1.03 | 10,627.0 | +0.96% |
| Jan 07, 2026 | $15.69 | $15.69 | $0.00 | 673.0 | -3.21% |
| Jan 06, 2026 | $16.70 | $16.06 | $0.64 | 4,289.0 | +1.12% |
| Jan 05, 2026 | $16.32 | $16.03 | $0.29 | 880.0 | -1.29% |
| Jan 02, 2026 | $16.30 | $16.24 | $0.06 | 1,573.0 | +1.12% |
| Dec 31, 2025 | $16.49 | $16.00 | $0.49 | 1,746.0 | -0.06% |
| Dec 30, 2025 | $16.69 | $15.92 | $0.7708 | 2,557.0 | -3.77% |
| Dec 29, 2025 | $16.70 | $16.00 | $0.70 | 1,088.0 | +4.51% |
| Dec 24, 2025 | $15.98 | $15.98 | $0.00 | 433.0 | +0.00% |
| Dec 23, 2025 | $15.98 | $15.98 | $0.00 | 696.0 | -1.66% |
| Dec 22, 2025 | $16.25 | $16.11 | $0.145 | 950.0 | +0.00% |
| Dec 19, 2025 | $16.28 | $16.25 | $0.03 | 2,318.0 | -0.12% |
| Dec 18, 2025 | $16.60 | $15.45 | $1.15 | 2,139.0 | -0.67% |
| Dec 17, 2025 | $16.38 | $16.00 | $0.38 | 1,288.0 | +0.74% |
| Dec 16, 2025 | $16.26 | $15.48 | $0.783 | 4,625.0 | +0.99% |
| Dec 15, 2025 | $16.50 | $15.94 | $0.5561 | 2,375.0 | +5.23% |
| Dec 12, 2025 | $15.30 | $15.30 | $0.00 | 605.0 | -3.29% |
| Dec 11, 2025 | $15.82 | $15.29 | $0.53 | 1,640.0 | +3.67% |
| Dec 10, 2025 | $15.26 | $15.26 | $0.00 | 1,665.0 | -0.46% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jan, 2026 | $16.70 | $15.65 | $1.05 | 28,669.0 | -1.37% |
American Realty Investors Inc Stock (ARL) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $16.70 | $15.00 | $1.70 | 27,446.0 | +2.10% |
| Nov, 2025 | $17.00 | $14.95 | $2.05 | 37,372.0 | -0.06% |
| Oct, 2025 | $16.89 | $14.55 | $2.34 | 25,836.0 | -5.86% |
| Sep, 2025 | $17.00 | $15.12 | $1.88 | 31,114.0 | +9.35% |
| Aug, 2025 | $15.63 | $12.59 | $3.04 | 52,700.0 | +21.91% |
| 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% |
1.25%
5.07%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):