Stockscreener 앱 받기
15.50
5.59%
0.82
시간 외 거래:
15.50
American Realty Investors Inc 주식 (ARL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-01-03 | $15.54 | $14.66 | $0.883 | 3,558.0 | +5.59% |
| 2025-01-02 | $14.68 | $14.68 | $0.00 | 865.0 | +0.00% |
| 2024-12-31 | $15.13 | $14.48 | $0.65 | 15,332.0 | +0.07% |
| 2024-12-30 | $15.23 | $14.53 | $0.70 | 1,396.0 | -0.68% |
| 2024-12-27 | $15.32 | $14.77 | $0.55 | 2,498.0 | -5.44% |
| 2024-12-26 | $16.10 | $15.04 | $1.06 | 2,152.0 | +2.02% |
| 2024-12-24 | $16.18 | $15.31 | $0.8678 | 1,442.0 | -1.80% |
| 2024-12-23 | $15.59 | $14.77 | $0.8153 | 3,780.0 | +3.93% |
| 2024-12-20 | $16.06 | $15.00 | $1.06 | 5,603.0 | -2.60% |
| 2024-12-19 | $15.67 | $13.96 | $1.71 | 20,317.0 | +7.69% |
| 2024-12-18 | $15.53 | $14.30 | $1.23 | 5,514.0 | -6.41% |
| 2024-12-17 | $16.44 | $15.20 | $1.24 | 2,592.0 | -2.30% |
| 2024-12-16 | $16.56 | $15.64 | $0.92 | 6,177.0 | -8.00% |
| 2024-12-13 | $17.00 | $16.24 | $0.76 | 9,959.0 | +2.22% |
| 2024-12-12 | $16.89 | $16.25 | $0.64 | 2,070.0 | +1.71% |
| 2024-12-11 | $17.07 | $16.32 | $0.7549 | 7,494.0 | -4.22% |
| 2024-12-10 | $17.40 | $17.00 | $0.40 | 4,718.0 | -3.72% |
| 2024-12-09 | $18.00 | $17.60 | $0.40 | 4,764.0 | +1.20% |
| 2024-12-06 | $17.65 | $16.93 | $0.725 | 10,245.0 | +1.27% |
| 2024-12-05 | $17.88 | $16.74 | $1.14 | 8,780.0 | -0.06% |
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 |
|---|---|---|---|---|---|
| 2025-01 | $15.54 | $14.66 | $0.883 | 7,981.0 | +5.59% |
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% |
1.44%
자본화:
|
볼륨(24시간):