Get the Stockscreener App
13.36
2.91%
-0.40
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 May 15, 2024, is $13.36.
- 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 243.44% to $13.36 now.
- The 52-week high stock price for ARL is $25.96, representing a 94.29% increase from the current share price, occurred on January 24, 2024.
- The 52-week low stock price for ARL is $11.69, indicating a -12.50% decrease from the current share price, occurred on October 30, 2023.
- The closing price of American Realty Investors Inc. (ARL) stock in the beginning of 2023 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 |
|---|---|---|---|---|---|
| May 15, 2024 | $13.57 | $13.23 | $0.335 | 3,309.0 | -2.11% |
| May 14, 2024 | $14.00 | $13.18 | $0.82 | 6,680.0 | +4.32% |
| May 13, 2024 | $14.00 | $13.00 | $1.00 | 14,816.0 | -6.72% |
| May 10, 2024 | $14.38 | $13.50 | $0.88 | 5,502.0 | -2.55% |
| May 09, 2024 | $14.51 | $14.16 | $0.35 | 2,031.0 | +3.64% |
| May 08, 2024 | $14.86 | $14.00 | $0.86 | 2,515.0 | -0.64% |
| May 07, 2024 | $14.32 | $13.40 | $0.925 | 9,025.0 | +3.60% |
| May 06, 2024 | $13.61 | $13.11 | $0.50 | 6,656.0 | -0.07% |
| May 03, 2024 | $13.78 | $13.49 | $0.29 | 4,090.0 | -1.23% |
| May 02, 2024 | $14.12 | $13.75 | $0.37 | 6,299.0 | +0.00% |
| May 01, 2024 | $14.43 | $13.38 | $1.05 | 4,834.0 | +0.00% |
| Apr 30, 2024 | $14.33 | $13.78 | $0.55 | 6,237.0 | -2.61% |
| Apr 29, 2024 | $14.32 | $13.89 | $0.425 | 9,184.0 | -1.19% |
| Apr 26, 2024 | $14.35 | $13.77 | $0.58 | 4,156.0 | +3.39% |
| Apr 25, 2024 | $14.55 | $13.78 | $0.77 | 20,745.0 | +0.14% |
| Apr 24, 2024 | $14.15 | $13.58 | $0.57 | 8,204.0 | -3.35% |
| Apr 23, 2024 | $14.56 | $14.05 | $0.51 | 3,819.0 | -1.72% |
| Apr 22, 2024 | $15.83 | $14.50 | $1.33 | 10,531.0 | -1.62% |
| Apr 19, 2024 | $15.65 | $14.50 | $1.15 | 13,011.0 | +0.68% |
| Apr 18, 2024 | $15.90 | $14.70 | $1.20 | 4,647.0 | -5.28% |
| Apr 17, 2024 | $16.07 | $15.52 | $0.55 | 1,079.0 | +0.13% |
| Apr 16, 2024 | $16.07 | $15.40 | $0.665 | 2,926.0 | +0.00% |
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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $14.86 | $13.00 | $1.86 | 65,757.0 | -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% |
American Realty Investors Inc. Stock (ARL) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $27.75 | $20.43 | $7.32 | 148,913.0 | +21.39% |
| Nov, 2022 | $21.13 | $16.73 | $4.40 | 66,628.0 | +19.18% |
| Oct, 2022 | $18.50 | $15.26 | $3.24 | 151,975.0 | +11.37% |
| Sep, 2022 | $16.71 | $13.35 | $3.36 | 104,531.0 | +14.61% |
| Aug, 2022 | $16.04 | $13.75 | $2.29 | 71,249.0 | -10.16% |
| Jul, 2022 | $16.74 | $13.75 | $2.99 | 113,670.0 | +8.95% |
| Jun, 2022 | $22.30 | $13.76 | $8.54 | 316,348.0 | -32.33% |
| May, 2022 | $23.00 | $15.59 | $7.41 | 510,137.0 | -5.63% |
| Apr, 2022 | $23.02 | $15.37 | $7.65 | 276,812.0 | +44.57% |
| Mar, 2022 | $15.70 | $12.90 | $2.80 | 52,333.0 | +18.78% |
| Feb, 2022 | $14.95 | $12.91 | $2.04 | 13,411.0 | -5.62% |
| Jan, 2022 | $14.79 | $11.90 | $2.89 | 88,229.0 | +8.38% |
1.25%
0.30%
Cap:
|
Volume (24h):