Stockscreener 앱 받기
15.27
5.82%
0.84
시간 외 거래:
15.32
0.05
+0.33%
American Realty Investors Inc 주식 (ARL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-22 | $15.40 | $15.06 | $0.335 | 8,360.0 | +5.82% |
| 2025-08-21 | $14.79 | $14.43 | $0.363 | 1,408.0 | -0.21% |
| 2025-08-20 | $14.46 | $14.46 | $0.00 | 670.0 | +1.40% |
| 2025-08-19 | $14.45 | $14.10 | $0.3456 | 528.0 | +1.13% |
| 2025-08-18 | $14.99 | $14.10 | $0.8899 | 2,342.0 | -3.69% |
| 2025-08-15 | $14.66 | $14.50 | $0.16 | 1,212.0 | +1.67% |
| 2025-08-14 | $14.72 | $14.36 | $0.3615 | 1,959.0 | -1.71% |
| 2025-08-13 | $14.65 | $14.16 | $0.4877 | 3,120.0 | +7.17% |
| 2025-08-12 | $14.10 | $13.00 | $1.10 | 2,157.0 | -0.22% |
| 2025-08-11 | $13.90 | $12.64 | $1.26 | 4,696.0 | +5.79% |
| 2025-08-08 | $13.50 | $12.95 | $0.55 | 2,322.0 | +0.00% |
| 2025-08-07 | $13.70 | $12.59 | $1.11 | 3,413.0 | +1.09% |
| 2025-08-06 | $13.46 | $12.74 | $0.7203 | 6,704.0 | -1.61% |
| 2025-08-05 | $13.60 | $12.70 | $0.8979 | 1,845.0 | +1.24% |
| 2025-08-04 | $13.40 | $12.86 | $0.5384 | 1,806.0 | +1.26% |
| 2025-08-01 | $13.07 | $12.60 | $0.47 | 6,211.0 | +1.20% |
| 2025-07-31 | $13.52 | $12.55 | $0.971 | 4,220.0 | -3.09% |
| 2025-07-30 | $13.92 | $12.95 | $0.9682 | 7,203.0 | -2.19% |
| 2025-07-29 | $13.80 | $13.24 | $0.5625 | 2,302.0 | +2.24% |
| 2025-07-28 | $13.26 | $12.95 | $0.3124 | 1,549.0 | +0.31% |
| 2025-07-25 | $14.38 | $12.90 | $1.48 | 3,566.0 | +0.00% |
American Realty Investors Inc 주식 (ARL) 연도별 가격 이력
이 심층 분석에서는 American Realty Investors Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 ARL 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 American Realty Investors Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
American Realty Investors Inc 주식 (ARL) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $15.40 | $12.59 | $2.81 | 57,113.0 | +21.67% |
| 2025-07 | $15.15 | $12.52 | $2.63 | 79,259.0 | -11.12% |
| 2025-06 | $15.71 | $13.82 | $1.89 | 72,367.0 | -1.05% |
| 2025-05 | $14.74 | $11.66 | $3.08 | 90,119.0 | +18.03% |
| 2025-04 | $12.92 | $9.43 | $3.49 | 97,693.0 | +10.41% |
| 2025-03 | $15.26 | $10.25 | $5.01 | 216,459.0 | -28.90% |
| 2025-02 | $15.40 | $12.65 | $2.75 | 88,488.0 | +9.53% |
| 2025-01 | $16.18 | $13.03 | $3.15 | 83,137.0 | -4.22% |
American Realty Investors Inc 주식 (ARL) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $18.00 | $13.96 | $4.04 | 132,701.0 | -9.72% |
| 2024-11 | $16.80 | $13.11 | $3.69 | 324,517.0 | +15.99% |
| 2024-10 | $17.15 | $13.30 | $3.85 | 190,568.0 | -20.13% |
| 2024-09 | $19.03 | $15.50 | $3.53 | 140,697.0 | -7.73% |
| 2024-08 | $21.08 | $14.91 | $6.17 | 197,498.0 | -10.03% |
| 2024-07 | $22.77 | $13.21 | $9.56 | 322,693.0 | +48.80% |
| 2024-06 | $14.52 | $12.51 | $2.01 | 96,516.0 | +0.78% |
| 2024-05 | $14.86 | $13.00 | $1.86 | 97,737.0 | +2.25% |
| 2024-04 | $18.38 | $13.58 | $4.80 | 118,505.0 | -23.10% |
| 2024-03 | $20.21 | $16.94 | $3.27 | 44,468.0 | -7.39% |
| 2024-02 | $23.44 | $19.35 | $4.09 | 53,726.0 | -12.09% |
| 2024-01 | $25.96 | $17.32 | $8.64 | 139,891.0 | +26.42% |
American Realty Investors Inc 주식 (ARL) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $18.69 | $14.85 | $3.84 | 89,418.0 | +15.37% |
| 2023-11 | $15.80 | $12.50 | $3.30 | 112,915.0 | +20.24% |
| 2023-10 | $16.00 | $11.69 | $4.31 | 99,174.0 | -14.16% |
| 2023-09 | $20.21 | $14.37 | $5.84 | 127,654.0 | -26.72% |
| 2023-08 | $23.14 | $17.62 | $5.52 | 116,722.0 | +5.56% |
| 2023-07 | $22.26 | $18.58 | $3.68 | 116,317.0 | -13.22% |
| 2023-06 | $22.82 | $16.72 | $6.10 | 166,017.0 | +26.26% |
| 2023-05 | $19.23 | $16.50 | $2.73 | 116,909.0 | -7.41% |
| 2023-04 | $26.42 | $17.71 | $8.71 | 199,731.0 | -29.22% |
| 2023-03 | $31.59 | $23.87 | $7.72 | 254,129.0 | +11.38% |
| 2023-02 | $28.39 | $23.09 | $5.30 | 167,348.0 | -13.79% |
| 2023-01 | $27.79 | $18.90 | $8.89 | 119,413.0 | +6.86% |
5.71%
자본화:
|
볼륨(24시간):