Skip to main content
ARL logo

American Realty Investors, Inc.

ARLNYSEReal EstateReal Estate Services

$16.30Today:- (-)1Y +8.96%

As of Oct 23, 2026 close

Market cap
$263.28M
P/E (TTM)
31.53
Forward P/E
-
Dividend yield
-
52-week range
$12.42$24.44
Volume (live)
-
Avg. volume (3M)
3.79K

American Realty Investors (ARL) Historical Stock Prices

Analyze American Realty Investors (ARL) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

American Realty Investors (ARL) Interactive Price Chart

Interactive historical price chart showing American Realty Investors stock price movements and trends across multiple time periods.

Loading chart...

ARL Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
ARL historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 23, 202616.2216.3016.2216.3016.301.90K
Oct 22, 202616.4116.4116.4116.4116.41582
Oct 21, 202615.6515.6515.6515.6515.65960
Oct 20, 202616.8217.1616.5216.5216.525.18K
Oct 19, 202615.7315.7315.7315.7315.73930
Oct 16, 202616.7716.7716.5616.5616.56728
Oct 15, 202616.6016.7716.5316.7716.771.23K
Oct 14, 202617.9617.9616.2316.2316.234.25K
Oct 13, 202619.2019.2017.5117.5117.519.12K
Oct 12, 202617.2119.2517.2119.2519.253.73K
Oct 9, 202616.1316.4516.1316.4516.451.34K
Oct 8, 202614.9215.6014.9215.6015.601.65K
Oct 7, 202615.7915.7915.7915.7915.791.45K
Oct 6, 202616.1116.1115.2315.8515.858.35K
Oct 5, 202615.8015.8015.0415.7715.774.10K
Oct 2, 202617.0517.0516.0416.0416.042.97K
Oct 1, 202616.7216.7216.7216.7216.72622
Sep 30, 202616.0016.2016.0016.2016.201.76K
Sep 29, 202615.5316.9215.0916.6316.635.27K
Sep 28, 202615.4115.9415.1015.9415.942.37K
Sep 25, 202615.9116.6515.9116.2116.212.19K
Sep 24, 202615.1515.7415.1515.7415.741.85K
Sep 23, 202615.6516.0914.3614.3614.3615.90K
Sep 22, 202615.3515.9915.3515.8915.893.50K
Sep 21, 202615.5315.5415.4915.5415.543.49K
Sep 18, 202616.2916.2915.5515.5515.555.40K
Sep 17, 202616.7516.7516.3416.6616.661.35K
Sep 16, 202615.8916.9515.5415.8715.8719.60K
Sep 15, 202616.0716.0716.0716.0716.071.46K
Sep 14, 202616.0816.0816.0816.0816.08586
Sep 11, 202616.0816.0816.0816.0816.08607
Sep 10, 202615.4915.7515.4915.7515.75993
Sep 9, 202615.4915.5215.4915.5215.521.89K
Sep 8, 202615.5016.2514.9314.9314.9317.21K
Sep 4, 202616.5616.9815.4915.6015.604.09K
Sep 3, 202616.1016.8015.7916.7616.767.14K
Sep 2, 202615.0316.1015.0315.9515.952.04K
Sep 1, 202615.0515.0515.0515.0515.05721
Aug 31, 202615.0015.0015.0015.0015.00925
Aug 28, 202615.0015.0015.0015.0015.00967
Aug 27, 202615.1015.3515.0015.0015.003.28K
Aug 26, 202614.9714.9714.9714.9714.97718
Aug 25, 202615.3815.5715.3315.3315.33755
Aug 24, 202615.3815.3815.3815.3815.38680
Aug 21, 202615.2915.2915.2115.2115.21898
Aug 20, 202615.4215.9115.2315.2315.232.86K
Aug 19, 202614.9515.8814.9515.6415.643.81K
Aug 18, 202614.5414.9514.5014.9114.912.47K
Aug 17, 202615.0515.9014.5514.5514.5527.79K
Aug 14, 202615.0015.0015.0015.0015.001.44K
Show:
of 126

Source: Daily price history (open, high, low, close and volume). Data as of Oct 23, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.