NYSE:ARL
American Realty Investors Inc Stock Price (Quote)
$13.61
-0.170 (-1.23%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $13.38 | $17.96 | Friday, 3rd May 2024 ARL stock ended at $13.61. This is 1.23% less than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 3.71% from a day low at $13.49 to a day high of $13.99. |
| 90 days | $13.38 | $23.44 | |
| 52 weeks | $11.69 | $25.96 |
| Date | Open | High | Low | Close | Volume |
| May 03, 2024 | $13.99 | $13.99 | $13.49 | $13.61 | 4 090 |
| May 02, 2024 | $13.99 | $14.12 | $13.75 | $13.78 | 5 516 |
| May 01, 2024 | $13.79 | $14.43 | $13.38 | $13.78 | 4 834 |
| Apr 30, 2024 | $14.06 | $14.33 | $13.78 | $13.78 | 6 213 |
| Apr 29, 2024 | $14.32 | $14.32 | $13.90 | $14.15 | 9 184 |
| Apr 26, 2024 | $13.85 | $14.35 | $13.77 | $14.32 | 4 136 |
| Apr 25, 2024 | $13.82 | $14.55 | $13.78 | $13.85 | 20 413 |
| Apr 24, 2024 | $14.00 | $14.00 | $13.73 | $13.83 | 8 204 |
| Apr 23, 2024 | $14.05 | $14.43 | $14.05 | $14.31 | 3 819 |
| Apr 22, 2024 | $15.25 | $15.83 | $14.50 | $14.56 | 10 531 |
| Apr 19, 2024 | $14.80 | $15.20 | $14.54 | $14.80 | 13 011 |
| Apr 18, 2024 | $15.90 | $15.90 | $14.70 | $14.70 | 4 642 |
| Apr 17, 2024 | $16.07 | $16.07 | $15.52 | $15.52 | 1 079 |
| Apr 16, 2024 | $15.50 | $15.81 | $15.40 | $15.50 | 2 926 |
| Apr 15, 2024 | $15.95 | $15.95 | $15.50 | $15.50 | 1 196 |
| Apr 12, 2024 | $15.98 | $15.98 | $15.50 | $15.75 | 1 871 |
| Apr 11, 2024 | $16.37 | $16.37 | $15.85 | $15.85 | 1 323 |
| Apr 10, 2024 | $15.68 | $15.85 | $15.56 | $15.85 | 1 510 |
| Apr 09, 2024 | $15.53 | $16.13 | $15.52 | $16.13 | 8 279 |
| Apr 08, 2024 | $15.44 | $16.27 | $15.44 | $15.52 | 4 350 |
| Apr 05, 2024 | $16.45 | $16.65 | $16.38 | $16.52 | 2 299 |
| Apr 04, 2024 | $16.68 | $17.31 | $16.40 | $16.40 | 1 795 |
| Apr 03, 2024 | $17.15 | $17.96 | $17.12 | $17.12 | 3 664 |
| Apr 02, 2024 | $17.95 | $18.00 | $17.40 | $17.45 | 4 033 |
| Apr 01, 2024 | $17.90 | $18.38 | $17.90 | $18.00 | 2 236 |
