MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
ARL — American Realty Investors, Inc.
NYSEAmerican Realty Investors, Inc.
$16.04
-0.68(-4.07%)
- O
- 17.05
- H
- 17.05
- L
- 16.04
- V
- 2.97K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$16.04
Period Return+28.84%
Period High$24.44
Period Low$11.29
Avg Daily Volume5.1K
Total Trading Days365
ARL — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $17.05 | $17.05 | $16.04 | $16.04 | $-0.68 | -4.07% | 2,970 | $16.38 | $16.04 $17.05 |
| Oct 1, 2026 | $16.72 | $16.72 | $16.72 | $16.72 | +$0.52 | +3.21% | 623 | $16.71 | $16.72 $16.72 |
| Sep 30, 2026 | $16.00 | $16.20 | $16.00 | $16.20 | $-0.43 | -2.59% | 1,760 | $16.34 | $16.00 $16.20 |
| Sep 29, 2026 | $15.53 | $16.92 | $15.09 | $16.63 | +$0.69 | +4.33% | 5,274 | $16.03 | $15.09 $16.92 |
| Sep 28, 2026 | $15.41 | $15.94 | $15.10 | $15.94 | $-0.27 | -1.67% | 2,368 | $15.81 | $15.10 $15.94 |
| Sep 25, 2026 | $15.91 | $16.65 | $15.91 | $16.21 | +$0.47 | +2.99% | 2,198 | $16.36 | $15.91 $16.65 |
| Sep 24, 2026 | $15.15 | $15.74 | $15.15 | $15.74 | +$1.38 | +9.61% | 1,855 | $15.74 | $15.15 $15.74 |
| Sep 23, 2026 | $15.65 | $16.09 | $14.36 | $14.36 | $-1.53 | -9.63% | 15,920 | $15.53 | $14.36 $16.09 |
| Sep 22, 2026 | $15.35 | $15.99 | $15.35 | $15.89 | +$0.35 | +2.25% | 11,184 | $15.81 | $15.35 $15.99 |
| Sep 21, 2026 | $15.53 | $15.54 | $15.49 | $15.54 | $-0.01 | -0.06% | 11,172 | $15.51 | $15.49 $15.54 |
| Sep 18, 2026 | $16.29 | $16.29 | $15.55 | $15.55 | $-1.11 | -6.66% | 11,172 | $15.66 | $15.55 $16.29 |
| Sep 17, 2026 | $16.76 | $16.76 | $16.34 | $16.66 | +$0.79 | +4.98% | 3,663 | $16.62 | $16.34 $16.76 |
| Sep 16, 2026 | $15.90 | $16.95 | $15.54 | $15.87 | $-0.20 | -1.24% | 20,365 | $16.11 | $15.54 $16.95 |
| Sep 15, 2026 | $16.07 | $16.07 | $16.07 | $16.07 | $-0.01 | -0.06% | 1,464 | $16.06 | $16.07 $16.07 |
| Sep 14, 2026 | $16.08 | $16.08 | $16.08 | $16.08 | +$0.00 | +0.00% | 584 | $16.13 | $16.08 $16.08 |
| Sep 11, 2026 | $16.08 | $16.08 | $16.08 | $16.08 | +$0.33 | +2.10% | 681 | $16.04 | $16.08 $16.08 |
| Sep 10, 2026 | $15.49 | $15.75 | $15.49 | $15.75 | +$0.23 | +1.48% | 1,031 | $15.76 | $15.49 $15.75 |
| Sep 9, 2026 | $15.49 | $15.52 | $15.49 | $15.52 | +$0.59 | +3.95% | 1,907 | $15.64 | $15.49 $15.52 |
| Sep 8, 2026 | $15.50 | $16.25 | $14.93 | $14.93 | $-0.67 | -4.29% | 17,235 | $15.52 | $14.93 $16.25 |
| Sep 4, 2026 | $16.56 | $16.98 | $15.49 | $15.60 | $-1.16 | -6.92% | 4,090 | $16.15 | $15.49 $16.98 |
| Sep 3, 2026 | $16.10 | $16.80 | $15.80 | $16.76 | +$0.81 | +5.08% | 7,143 | $16.34 | $15.80 $16.80 |
| Sep 2, 2026 | $15.03 | $16.10 | $15.03 | $15.95 | +$0.90 | +5.98% | 2,046 | $15.88 | $15.03 $16.10 |
| Sep 1, 2026 | $15.05 | $15.05 | $15.05 | $15.05 | +$0.05 | +0.33% | 722 | $15.33 | $15.05 $15.05 |
| Aug 31, 2026 | $15.00 | $15.00 | $15.00 | $15.00 | +$0.00 | +0.00% | 925 | $15.12 | $15.00 $15.00 |
| Aug 28, 2026 | $15.00 | $15.00 | $15.00 | $15.00 | +$0.00 | +0.00% | 967 | $15.05 | $15.00 $15.00 |
| Aug 27, 2026 | $15.10 | $15.35 | $15.00 | $15.00 | +$0.03 | +0.20% | 3,285 | $15.28 | $15.00 $15.35 |
| Aug 26, 2026 | $14.97 | $14.97 | $14.97 | $14.97 | $-0.36 | -2.35% | 718 | $15.11 | $14.97 $14.97 |
| Aug 25, 2026 | $15.38 | $15.57 | $15.33 | $15.33 | $-0.05 | -0.33% | 756 | $15.36 | $15.33 $15.57 |
| Aug 24, 2026 | $15.38 | $15.38 | $15.38 | $15.38 | +$0.17 | +1.12% | 680 | $15.26 | $15.38 $15.38 |
| Aug 21, 2026 | $15.29 | $15.29 | $15.21 | $15.21 | $-0.02 | -0.13% | 899 | $15.20 | $15.21 $15.29 |