Skip to main content

Go Premium in Our Biggest Sale Ever

UPGRADE NOW
TipRanks
Go Ultimate75% OFF

American Realty Investors (ARL) Historical Prices

58 Followers
ARL historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Nov 10, 202621.6721.8121.6721.6721.67-3.56%3,6770.86
Nov 09, 202622.2522.2522.1922.1922.19-1.25%1,3730.32
Nov 06, 202621.5622.4721.5622.4722.47+4.41%1,3660.32
Nov 05, 202620.6521.5220.4921.5221.52+0.28%2,1130.49
Nov 04, 202619.3921.4619.3921.4621.46+10.33%4,4761.04
Nov 03, 202619.0019.5219.0019.4519.45+1.83%3,1800.71
Nov 02, 202618.7619.1218.5919.1019.10+3.52%3,0560.67
Oct 30, 202617.7518.4517.7518.4518.45+3.13%3,5970.75
Oct 29, 202617.2517.9017.2517.8917.89+2.17%2,3120.47
Oct 28, 202617.5117.5117.5117.5117.51+4.60%1,0720.19
Oct 27, 202616.6916.7416.6916.7416.74+5.35%1,6180.27
Oct 26, 202616.2216.6215.8515.8915.89-2.52%11,1981.89
Oct 23, 202616.2216.3016.2216.3016.30-0.67%1,8970.32
Oct 22, 202616.4116.4116.4116.4116.41+4.86%5820.10
Oct 21, 202615.6515.6515.6515.6515.65-5.27%9600.15
Oct 20, 202616.8217.1616.5216.5216.52+5.02%5,1830.79
Oct 19, 202615.7315.7315.7315.7315.73-5.01%9300.14
Oct 16, 202616.7716.7716.5616.5616.56-1.25%7380.10
Oct 15, 202616.6016.7716.5316.7716.77+3.33%1,2310.16
Oct 14, 202617.9617.9616.2316.2316.23-7.31%4,2540.55
Oct 13, 202619.2019.2017.5117.5117.51-9.04%9,1191.18
Oct 12, 202617.2119.2517.2119.2519.25+17.02%3,7630.49
Oct 09, 202616.1316.4516.1316.4516.45+5.45%1,3480.17
Oct 08, 202614.9215.6014.9215.6015.60-1.20%1,6500.21
Oct 07, 202615.7915.7915.7915.7915.79-0.38%1,4640.17
Oct 06, 202616.1116.1115.2315.8515.85+0.51%8,4180.86
Oct 05, 202615.8015.8015.0415.7715.77-1.68%4,1050.41
Oct 02, 202617.0517.0516.0416.0416.04-4.07%2,9710.30
Oct 01, 202616.7216.7216.7216.7216.72+3.21%6230.06
Sep 30, 202616.0016.2016.0016.2016.20-2.59%1,7600.18
Sep 29, 202615.5316.9215.0916.6316.63+4.33%5,2740.53
Sep 28, 202615.4115.9415.1015.9415.94-1.67%2,3680.23
Sep 25, 202615.9116.6515.9116.2116.21+2.99%2,1970.21
Sep 24, 202615.1515.7415.1515.7415.74+9.61%1,8550.16
Sep 23, 202615.6516.0914.3614.3614.36-9.63%15,9201.20
Sep 22, 202615.3515.9915.3515.8915.89+2.25%11,1830.85
Sep 21, 202615.5315.5415.4915.5415.54-0.06%11,1710.86
Sep 18, 202616.2916.2915.5515.5515.55-6.66%11,1720.87
Sep 17, 202616.7616.7616.3416.6616.66+4.98%3,6610.27
Sep 16, 202615.9016.9515.5415.8715.87-1.24%20,3651.51
Sep 15, 202616.0716.0716.0716.0716.07-0.06%1,7530.13
Sep 14, 202616.0816.0816.0816.0816.08+0.00%7300.05
Sep 11, 202616.0816.0816.0816.0816.08+2.10%6800.05
Sep 10, 202615.4915.7515.4915.7515.75+1.48%1,0310.08
Sep 09, 202615.4915.5215.4915.5215.52+3.95%1,9060.14
Sep 08, 202615.5016.2514.9314.9314.93-4.29%17,2351.27
Sep 07, 202616.5616.9815.4915.6015.60+0.00%00.00
Sep 04, 202616.5616.9815.4915.6015.60-6.92%4,0900.28
Sep 03, 202616.1016.8015.8016.7616.76+5.08%7,1420.50
Sep 02, 202615.0316.1015.0315.9515.95+5.98%2,0470.14