American Realty Investors, Inc. Common Stock (NY: ARL )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 11, 2025	13.97	14.48	13.80	14.48	4,066	+0.50(+3.58%)
Mar 10, 2025	13.57	14.59	13.57	13.98	2,359	+0.06(+0.43%)
Mar 07, 2025	13.84	13.96	13.28	13.92	2,502	-0.16(-1.14%)
Mar 06, 2025	13.79	14.09	13.79	14.08	2,030	+0.09(+0.64%)
Mar 05, 2025	14.39	14.40	13.89	13.99	10,730	-0.58(-3.98%)
Mar 04, 2025	15.02	15.02	14.17	14.57	2,038	-0.28(-1.89%)
Mar 03, 2025	15.26	15.26	14.85	14.85	6,014	-0.55(-3.57%)
Feb 28, 2025	14.90	15.40	14.90	15.40	1,844	+0.67(+4.55%)
Feb 27, 2025	13.94	15.00	13.94	14.73	2,495	+0.63(+4.47%)
Feb 26, 2025	13.72	14.10	13.72	14.10	1,433	+0.31(+2.25%)
Feb 25, 2025	13.79	14.21	13.70	13.79	5,114	-0.27(-1.92%)
Feb 24, 2025	14.06	14.19	13.76	14.06	1,477	+0.20(+1.44%)
Feb 21, 2025	13.76	14.47	13.74	13.86	1,626	+0.36(+2.67%)
Feb 20, 2025	13.53	13.76	13.37	13.50	2,813	-0.09(-0.66%)
Feb 19, 2025	13.00	13.73	13.00	13.59	4,376	+0.53(+4.06%)
Feb 18, 2025	12.75	13.08	12.74	13.06	3,722	+0.21(+1.63%)
Feb 14, 2025	12.66	13.40	12.66	12.85	2,946	-0.26(-1.98%)
Feb 13, 2025	13.22	13.22	12.72	13.11	4,682	-0.41(-3.03%)
Feb 12, 2025	13.09	13.53	12.83	13.52	13,157	+0.03(+0.22%)
Feb 11, 2025	13.89	14.10	12.65	13.49	28,315	-0.71(-5.00%)
Feb 10, 2025	14.73	14.73	13.94	14.20	2,275	-0.06(-0.42%)
Feb 07, 2025	14.15	14.34	14.15	14.26	3,371	-0.08(-0.56%)
Feb 06, 2025	14.74	14.74	14.24	14.34	1,211	-0.35(-2.38%)
Feb 05, 2025	14.20	14.74	14.20	14.69	2,508	+0.12(+0.82%)
Feb 04, 2025	14.44	14.57	14.44	14.57	846	+0.17(+1.18%)
Feb 03, 2025	14.74	14.82	13.95	14.40	4,277	+0.34(+2.42%)
Jan 31, 2025	14.29	14.52	14.06	14.06	2,852	-0.46(-3.17%)
Jan 30, 2025	14.15	14.52	14.13	14.52	1,710	-0.08(-0.55%)
Jan 29, 2025	15.18	15.18	14.60	14.60	904	-0.30(-2.01%)
Jan 28, 2025	14.93	14.96	14.75	14.90	1,796	-0.30(-1.97%)
Jan 27, 2025	14.04	15.26	14.04	15.20	2,295	-0.35(-2.25%)
Jan 24, 2025	15.67	15.67	15.55	15.55	1,309	-0.13(-0.83%)
Jan 23, 2025	15.02	15.74	15.02	15.68	4,153	+0.27(+1.75%)
Jan 22, 2025	15.89	16.12	15.40	15.41	4,023	-0.72(-4.46%)
Jan 21, 2025	16.18	16.18	15.60	16.13	5,018	+0.35(+2.22%)
Jan 17, 2025	14.08	15.93	13.89	15.78	10,760	+1.93(+13.94%)
Jan 16, 2025	13.85	14.06	13.81	13.85	3,716	-0.53(-3.69%)
Jan 15, 2025	14.63	14.63	14.00	14.38	4,284	+0.16(+1.13%)
Jan 14, 2025	13.59	14.45	13.59	14.22	15,121	+0.72(+5.33%)
Jan 13, 2025	13.51	14.16	13.03	13.50	4,606	-0.05(-0.37%)
Jan 10, 2025	13.55	14.24	13.55	13.55	2,499	-0.30(-2.17%)
Jan 08, 2025	13.81	14.01	13.70	13.85	3,968	-0.57(-3.95%)
Jan 07, 2025	15.50	15.55	14.42	14.42	7,636	-1.08(-6.97%)
Jan 06, 2025	16.09	16.09	15.50	15.50	2,358	+0.00(+0.00%)
Jan 03, 2025	14.66	15.54	14.66	15.50	3,558	+0.82(+5.59%)