Stockscreener 앱 받기
16.70
18.86%
2.65
시간 외 거래:
16.03
-0.67
-4.01%
American Realty Investors Inc 주식 (ARL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-26 | $18.10 | $14.88 | $3.22 | 65,426.0 | +18.86% |
| 2026-05-22 | $14.48 | $14.05 | $0.428 | 1,176.0 | -0.92% |
| 2026-05-21 | $14.89 | $13.70 | $1.19 | 8,725.0 | +1.36% |
| 2026-05-20 | $13.99 | $13.70 | $0.29 | 1,889.0 | +2.12% |
| 2026-05-19 | $13.80 | $13.66 | $0.14 | 2,003.0 | -1.44% |
| 2026-05-18 | $13.99 | $13.10 | $0.888 | 4,718.0 | +4.83% |
| 2026-05-15 | $13.84 | $13.10 | $0.74 | 1,876.0 | +1.07% |
| 2026-05-14 | $13.20 | $12.92 | $0.28 | 2,923.0 | +0.69% |
| 2026-05-13 | $13.50 | $13.01 | $0.4899 | 1,586.0 | -0.46% |
| 2026-05-12 | $13.34 | $12.42 | $0.92 | 4,929.0 | -6.10% |
| 2026-05-11 | $13.94 | $13.34 | $0.60 | 3,027.0 | +0.94% |
| 2026-05-08 | $13.81 | $13.45 | $0.36 | 851.0 | +2.22% |
| 2026-05-07 | $13.55 | $13.25 | $0.2983 | 2,503.0 | -0.73% |
| 2026-05-06 | $14.00 | $13.61 | $0.39 | 3,483.0 | +0.00% |
| 2026-05-05 | $14.03 | $13.35 | $0.68 | 5,676.0 | -1.38% |
| 2026-05-04 | $14.40 | $13.65 | $0.75 | 3,910.0 | -5.28% |
| 2026-05-01 | $14.57 | $14.25 | $0.32 | 469.0 | +2.90% |
| 2026-04-30 | $14.16 | $14.16 | $0.00 | 1,253.0 | +2.98% |
| 2026-04-29 | $14.30 | $13.75 | $0.55 | 5,640.0 | -4.98% |
| 2026-04-28 | $14.47 | $14.43 | $0.0353 | 649.0 | +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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $18.10 | $12.42 | $5.68 | 180,596.0 | +17.94% |
| 2026-04 | $15.88 | $13.05 | $2.83 | 53,146.0 | -8.35% |
| 2026-03 | $17.70 | $14.41 | $3.29 | 70,972.0 | -9.65% |
| 2026-02 | $20.00 | $17.10 | $2.90 | 53,720.0 | -0.75% |
| 2026-01 | $18.55 | $15.65 | $2.90 | 42,692.0 | +7.29% |
American Realty Investors Inc 주식 (ARL) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $16.70 | $15.00 | $1.70 | 27,446.0 | +2.10% |
| 2025-11 | $17.00 | $14.95 | $2.05 | 37,372.0 | -0.06% |
| 2025-10 | $16.89 | $14.55 | $2.34 | 25,836.0 | -5.86% |
| 2025-09 | $17.00 | $15.12 | $1.88 | 31,114.0 | +9.35% |
| 2025-08 | $15.63 | $12.59 | $3.04 | 52,700.0 | +21.91% |
| 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% |
0.24%
1.66%
자본화:
|
볼륨(24시간):