Get the Stockscreener App
16.08
1.39%
0.22
After Hours:
16.08
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 September 08, 2025, is $16.08.
- 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 313.37% to $16.08 now.
- The 52-week high stock price for ARL is $18.27, representing a 13.65% increase from the current share price, occurred on September 17, 2024.
- The 52-week low stock price for ARL is $9.43, indicating a -41.36% decrease from the current share price, occurred on April 04, 2025.
- 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 |
|---|---|---|---|---|---|
| Sep 08, 2025 | $16.08 | $16.08 | $0.00 | 584.0 | +1.39% |
| Sep 05, 2025 | $15.86 | $15.86 | $0.00 | 1,149.0 | +0.00% |
| Sep 04, 2025 | $15.86 | $15.56 | $0.30 | 951.0 | +1.86% |
| Sep 03, 2025 | $16.32 | $15.57 | $0.75 | 4,318.0 | +2.98% |
| Sep 02, 2025 | $15.12 | $15.12 | $0.00 | 805.0 | -1.18% |
| Aug 29, 2025 | $15.30 | $15.30 | $0.00 | 475.0 | +0.59% |
| Aug 28, 2025 | $15.21 | $15.21 | $0.00 | 1,260.0 | -1.43% |
| Aug 27, 2025 | $15.43 | $15.43 | $0.00 | 1,055.0 | -1.28% |
| Aug 26, 2025 | $15.63 | $15.63 | $0.00 | 871.0 | +2.63% |
| Aug 25, 2025 | $15.23 | $15.23 | $0.00 | 286.0 | -0.26% |
| Aug 22, 2025 | $15.40 | $15.06 | $0.335 | 8,360.0 | +5.82% |
| Aug 21, 2025 | $14.79 | $14.43 | $0.363 | 1,408.0 | -0.21% |
| Aug 20, 2025 | $14.46 | $14.46 | $0.00 | 670.0 | +1.40% |
| Aug 19, 2025 | $14.45 | $14.10 | $0.3456 | 528.0 | +1.13% |
| Aug 18, 2025 | $14.99 | $14.10 | $0.8899 | 2,342.0 | -3.69% |
| Aug 15, 2025 | $14.66 | $14.50 | $0.16 | 1,212.0 | +1.67% |
| Aug 14, 2025 | $14.72 | $14.36 | $0.3615 | 1,959.0 | -1.71% |
| Aug 13, 2025 | $14.65 | $14.16 | $0.4877 | 3,120.0 | +7.17% |
| Aug 12, 2025 | $14.10 | $13.00 | $1.10 | 2,157.0 | -0.22% |
| Aug 11, 2025 | $13.90 | $12.64 | $1.26 | 4,696.0 | +5.79% |
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 |
|---|---|---|---|---|---|
| Sep, 2025 | $16.32 | $15.12 | $1.20 | 8,391.0 | +5.10% |
| Aug, 2025 | $15.63 | $12.59 | $3.04 | 52,700.0 | +21.91% |
| Jul, 2025 | $15.15 | $12.52 | $2.63 | 79,259.0 | -11.12% |
| Jun, 2025 | $15.71 | $13.82 | $1.89 | 72,367.0 | -1.05% |
| May, 2025 | $14.74 | $11.66 | $3.08 | 90,119.0 | +18.03% |
| Apr, 2025 | $12.92 | $9.43 | $3.49 | 97,693.0 | +10.41% |
| Mar, 2025 | $15.26 | $10.25 | $5.01 | 216,459.0 | -28.90% |
| Feb, 2025 | $15.40 | $12.65 | $2.75 | 88,488.0 | +9.53% |
| 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% |
1.35%
1.21%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):