Free Trial

American Realty Investors (ARL) Stock Chart & Stock Price History

→ The Crypto 9-5 Escape Plan (From Crypto 101 Media) (Ad)
Free ARL Stock Alerts
$13.76
+0.57 (+4.32%)
(As of 05/14/2024 ET)
Compare
Stock AnalysisChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestSocial Media

American Realty Investors Stock Price Performance

5 Day
Performance
-3.10%
1 Month
Performance
-11.23%
3 Month
Performance
-34.72%
6 Month
Performance
+1.40%
Year-To-Date
Performance
-20.96%
1 Year
Performance
-20.28%
Receive ARL Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for American Realty Investors and its competitors with MarketBeat's FREE daily newsletter

Ad Crypto 101 Media
The Crypto 9-5 Escape Plan
A brand-new guide from the host of one of the world's largest cryptocurrency podcasts lays out an action plan that could help you retire quickly and comfortably in today's crypto market.
Click here to get instant access to the guide

ARL Stock Chart for Wednesday, May, 15, 2024

ARL Chart by TradingView

American Realty Investors Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/14/2024$13.12$13.76
+4.88%		$14.00$13.186,439 shs$0.00
05/13/2024$14.14$13.12
-7.21%		$13.90$13.0014,816 shs$0.00
05/10/2024$14.51$14.20
-2.14%		$14.20$13.655,210 shs$229.33 million
05/09/2024$14.06$14.51
+3.20%		$14.51$14.162,031 shs$234.34 million
05/08/2024$14.33$14.06
-1.85%		$14.86$14.042,226 shs$227.07 million
05/07/2024$13.60$14.33
+5.33%		$14.33$13.409,025 shs$0.00
05/06/2024$13.61$13.60
-0.07%		$13.61$13.116,656 shs$0.00
05/03/2024$13.75$13.61
-1.02%		$13.78$13.494,090 shs$0.00
05/02/2024$13.65$13.75
+0.73%		$14.12$13.756,410 shs$0.00
05/01/2024$13.78$13.65
-0.94%		$14.43$13.384,370 shs$0.00
04/30/2024$14.00$13.78
-1.57%		$14.33$13.786,225 shs$0.00
04/29/2024$14.32$14.00
-2.23%		$14.32$13.918,835 shs$0.00
04/26/2024$13.86$13.85
-0.07%		$14.35$13.774,156 shs$0.00
04/25/2024$13.83$13.86
+0.22%		$14.55$13.6020,936 shs$0.00
04/24/2024$14.31$13.83
-3.35%		$14.15$13.588,204 shs$0.00
04/23/2024$14.40$14.31
-0.62%		$14.56$14.053,819 shs$0.00
04/22/2024$14.80$14.40
-2.70%		$15.55$14.4010,286 shs$0.00
04/19/2024$14.70$14.80
+0.68%		$15.65$14.5013,011 shs$239.02 million
04/18/2024$15.52$14.70
-5.28%		$15.90$14.704,803 shs$0.00
04/17/2024$15.50$15.52
+0.13%		$16.07$15.521,079 shs$0.00
04/16/2024$15.50$15.50$16.07$15.402,926 shs$0.00
04/15/2024$15.75$15.50
-1.59%		$15.96$15.501,196 shs$0.00
04/12/2024$15.85$15.75
-0.63%		$15.98$15.501,871 shs$0.00
04/11/2024$15.85$15.85$16.37$15.851,592 shs$0.00
04/10/2024$15.71$15.85
+0.89%		$15.85$15.412,202 shs$0.00
04/09/2024$15.52$15.71
+1.22%		$16.08$15.527,953 shs$253.72 million
04/08/2024$16.52$15.52
-6.05%		$16.27$15.446,914 shs$0.00
04/05/2024$16.40$16.52
+0.73%		$16.65$16.382,299 shs$0.00
04/04/2024$17.12$16.40
-4.21%		$17.31$16.082,551 shs$0.00
04/03/2024$17.45$17.12
-1.89%		$18.01$17.053,664 shs$0.00
04/02/2024$18.00$17.45
-3.06%		$18.00$17.264,033 shs$0.00
04/01/2024$17.92$18.00
+0.45%		$18.38$17.902,157 shs$0.00
03/29/2024$18.15$17.92
-1.27%		$18.15$17.701,315 shs$289.41 million
03/28/2024$18.12$18.15
+0.17%		$18.15$17.701,315 shs$0.00
03/27/2024$18.12$18.12$18.35$18.121,069 shs$0.00
03/26/2024$18.75$18.12
-3.36%		$18.75$18.121,117 shs$0.00
03/25/2024$17.94$18.75
+4.52%		$19.20$17.554,188 shs$0.00
03/22/2024$18.25$17.94
-1.70%		$17.94$17.151,546 shs$0.00
03/21/2024$17.29$18.25
+5.55%		$18.25$17.252,193 shs$0.00
03/20/2024$16.94$17.29
+2.07%		$17.60$17.291,542 shs$0.00
The Crypto 9-5 Escape Plan (Ad)

A brand-new guide from the host of one of the world's largest cryptocurrency podcasts lays out an action plan that could help you retire quickly and comfortably in today's crypto market.

Click here to get instant access to the guide
03/19/2024$17.62$16.94
-3.86%		$17.65$16.94672 shs$0.00
03/18/2024$18.00$17.62
-2.11%		$17.99$17.555,026 shs$0.00
03/15/2024$19.45$18.00
-7.46%		$19.89$18.0011,984 shs$290.70 million
03/14/2024$19.25$19.45
+1.04%		$19.45$19.252,001 shs$0.00
03/13/2024$18.95$19.25
+1.58%		$19.25$18.951,290 shs$0.00
03/12/2024$19.81$18.95
-4.34%		$18.95$18.95478 shs$0.00
03/11/2024$19.84$19.81
-0.15%		$20.21$19.493,103 shs$0.00
03/08/2024$19.84$19.50
-1.71%		$19.84$19.50323 shs$0.00
03/07/2024$19.84$19.84$19.84$19.84370 shs$0.00
03/06/2024$19.65$19.84
+0.97%		$19.84$19.84481 shs$0.00
03/05/2024$19.35$19.65
+1.55%		$19.65$19.001,520 shs$0.00
03/04/2024$19.35$19.35$19.35$19.35644 shs$0.00
03/01/2024$19.48$19.35
-0.67%		$19.35$19.35935 shs$312.50 million
02/29/2024$19.80$19.48
-1.62%		$20.47$19.481,984 shs$0.00
02/28/2024$19.96$19.80
-0.80%		$20.36$19.621,084 shs$0.00
02/27/2024$19.94$19.96
+0.10%		$19.96$19.44945 shs$0.00
02/26/2024$21.64$19.94
-7.86%		$20.52$19.874,610 shs$0.00
02/23/2024$21.76$21.64
-0.55%		$21.64$21.64596 shs$0.00
02/22/2024$21.29$21.76
+2.21%		$21.76$21.761,310 shs$0.00
02/21/2024$20.79$21.29
+2.41%		$21.29$21.002,612 shs$0.00
02/20/2024$20.03$20.79
+3.79%		$21.42$19.594,977 shs$0.00
02/19/2024$20.03$20.03$20.89$20.031,500 shs$0.00
02/16/2024$21.08$20.03
-4.98%		$20.89$20.031,548 shs$0.00
02/15/2024$21.77$21.08
-3.17%		$21.75$20.755,078 shs$340.44 million
02/14/2024$22.29$21.77
-2.33%		$22.21$21.333,330 shs$0.00

Related Companies:
This page (NYSE:ARL) was last updated on 5/15/2024 by MarketBeat.com Staff

From Our Partners
Forget the “Magnificent 7” Tech Companies, Buy This AI Stock Instead
Banyan Hill Publishing
With revenue forecasted to grow dramatically in 2024 and beyond, this company should be on your radar
Stocks News
The Crypto 9-5 Escape Plan
Crypto 101 Media
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Buy this small stock before coming AI Tidal Wave
Chaikin Analytics
Elon’s New Device is About to Shock the World
InvestorPlace
Charles Payne Demystifies Options
Unstoppable Prosperity
Revolutionizing the Green Energy Space and Building Shareholder Value Along the Way
Small Cap Sniper