ARL - AMERICAN REALTY INVESTORS INC
14.48
0.500 3.453%
Share volume: 4,066
Last Updated: 03-11-2025
Real Estate/Real Estate Operators And Lessors:
0.00%
PREVIOUS CLOSE
CHG
CHG%
$13.98
0.50
0.04%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-11-2025 | $13.97 | $13.97 | $14.48 | $14.48 | $13.80 | $13.80 | $14.48 | $14.48 | 4,066 | $4,066.00 |
| 03-10-2025 | $13.57 | $13.57 | $14.59 | $14.59 | $13.57 | $13.57 | $13.98 | $13.98 | 2,359 | $2,359.00 |
| 03-07-2025 | $13.84 | $13.84 | $13.97 | $13.97 | $13.28 | $13.28 | $13.92 | $13.92 | 2,502 | $2,502.00 |
| 03-06-2025 | $13.79 | $13.79 | $14.09 | $14.09 | $13.79 | $13.79 | $14.08 | $14.08 | 2,030 | $2,030.00 |
| 03-05-2025 | $14.39 | $14.39 | $14.40 | $14.40 | $13.89 | $13.89 | $13.99 | $13.99 | 10,730 | $10,730.00 |
| 03-04-2025 | $15.02 | $15.02 | $15.02 | $15.02 | $14.17 | $14.17 | $14.57 | $14.57 | 2,038 | $2,038.00 |
| 03-03-2025 | $15.26 | $15.26 | $15.26 | $15.26 | $14.85 | $14.85 | $14.85 | $14.85 | 6,014 | $6,014.00 |
| 02-28-2025 | $14.90 | $14.90 | $15.40 | $15.40 | $14.90 | $14.90 | $15.40 | $15.40 | 1,844 | $1,844.00 |
| 02-27-2025 | $13.94 | $13.94 | $15.00 | $15.00 | $13.94 | $13.94 | $14.73 | $14.73 | 2,495 | $2,495.00 |
| 02-26-2025 | $13.72 | $13.72 | $14.10 | $14.10 | $13.72 | $13.72 | $14.10 | $14.10 | 1,433 | $1,433.00 |