Get the Stockscreener App
14.34
2.38%
-0.35
After Hours:
14.46
0.12
+0.84%
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 February 06, 2025, is $14.34.
- 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 268.64% to $14.34 now.
- The 52-week high stock price for ARL is $23.44, representing a 63.46% increase from the current share price, occurred on February 12, 2024.
- The 52-week low stock price for ARL is $12.51, indicating a -12.76% decrease from the current share price, occurred on June 26, 2024.
- 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:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Feb 06, 2025 | $14.74 | $14.24 | $0.502 | 1,211.0 | -2.38% |
| Feb 05, 2025 | $14.74 | $14.20 | $0.54 | 2,508.0 | +0.82% |
| Feb 04, 2025 | $14.57 | $14.44 | $0.1303 | 846.0 | +1.18% |
| Feb 03, 2025 | $14.82 | $13.95 | $0.87 | 4,277.0 | +2.42% |
| Jan 31, 2025 | $14.52 | $14.06 | $0.455 | 2,852.0 | -3.17% |
| Jan 30, 2025 | $14.52 | $14.13 | $0.39 | 1,710.0 | -0.55% |
| Jan 29, 2025 | $15.18 | $14.60 | $0.58 | 904.0 | -2.01% |
| Jan 28, 2025 | $14.96 | $14.75 | $0.2126 | 1,756.0 | -1.97% |
| Jan 27, 2025 | $15.26 | $14.04 | $1.23 | 2,295.0 | -2.25% |
| Jan 24, 2025 | $15.67 | $15.55 | $0.12 | 1,309.0 | -0.83% |
| Jan 23, 2025 | $15.74 | $15.02 | $0.7195 | 4,153.0 | +1.75% |
| Jan 22, 2025 | $16.12 | $15.40 | $0.7227 | 4,023.0 | -4.46% |
| Jan 21, 2025 | $16.18 | $15.60 | $0.5842 | 5,018.0 | +2.22% |
| Jan 17, 2025 | $15.93 | $13.89 | $2.04 | 10,760.0 | +13.94% |
| Jan 16, 2025 | $14.06 | $13.81 | $0.2469 | 3,716.0 | -3.69% |
| Jan 15, 2025 | $14.63 | $14.00 | $0.63 | 4,284.0 | +1.13% |
| Jan 14, 2025 | $14.45 | $13.59 | $0.8639 | 15,121.0 | +5.33% |
| Jan 13, 2025 | $14.16 | $13.03 | $1.13 | 4,606.0 | -0.37% |
| Jan 10, 2025 | $14.24 | $13.55 | $0.69 | 2,384.0 | -2.17% |
| Jan 08, 2025 | $14.01 | $13.70 | $0.31 | 3,968.0 | -3.95% |
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 |
|---|---|---|---|---|---|
| Feb, 2025 | $14.82 | $13.95 | $0.87 | 10,053.0 | +1.99% |
| 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% |
1.56%
2.06%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):