5 DAY PERFORMANCE
+24.84%
1 MONTH PERFORMANCE
+23.05%
3 MONTH PERFORMANCE
+0.52%
6 MONTH PERFORMANCE
+8.91%
YEAR-TO-DATE PERFORMANCE
+7.35%
1 YEAR PERFORMANCE
+31.60%
American Realty Investors Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/12/2026 | $12.97 | $13.09 (0.93%) | $13.09 | $12.42 | 4.68 K | $211.43 M |
| 05/11/2026 | $13.34 | $13.94 (4.5%) | $13.94 | $13.34 | 3.03 K | $225.16 M |
| 05/08/2026 | $13.45 | $13.81 (2.68%) | $13.81 | $13.45 | 900 | $223.06 M |
| 05/07/2026 | $13.55 | $13.51 (-0.3%) | $13.55 | $13.25 | 2.50 K | $218.21 M |
| 05/06/2026 | $13.61 | $13.61 (0%) | $14.00 | $13.61 | 3.50 K | $219.83 M |
| 05/05/2026 | $13.65 | $13.61 (-0.29%) | $14.03 | $13.35 | 5.70 K | $219.83 M |
| 05/04/2026 | $14.40 | $13.80 (-4.17%) | $14.40 | $13.65 | 3.91 K | $222.90 M |
| 05/01/2026 | $14.25 | $14.57 (2.25%) | $14.57 | $14.25 | 500 | $235.34 M |
| 04/30/2026 | $14.16 | $14.16 (0%) | $14.16 | $14.16 | 1.30 K | $228.71 M |
| 04/29/2026 | $14.25 | $13.75 (-3.51%) | $14.30 | $13.75 | 5.64 K | $222.09 M |
| 04/28/2026 | $14.43 | $14.47 (0.28%) | $14.47 | $14.43 | 649 | $233.72 M |
| 04/27/2026 | $14.68 | $14.47 (-1.43%) | $14.68 | $14.30 | 1.40 K | $233.72 M |
| 04/24/2026 | $14.50 | $14.50 (0%) | $14.50 | $14.50 | 400 | $234.20 M |
| 04/23/2026 | $14.45 | $14.50 (0.35%) | $15.34 | $14.45 | 725 | $234.20 M |
| 04/22/2026 | $14.25 | $14.37 (0.84%) | $14.37 | $14.25 | 1.00 K | $232.10 M |
| 04/21/2026 | $14.48 | $14.48 (0%) | $14.48 | $14.48 | 15.59 K | $233.88 M |
| 04/20/2026 | $14.60 | $13.78 (-5.62%) | $14.60 | $13.05 | 15.95 K | $222.58 M |
| 04/17/2026 | $14.14 | $14.14 (0%) | $14.14 | $14.14 | 1.00 K | $228.39 M |
| 04/16/2026 | $14.06 | $14.06 (0%) | $14.06 | $14.06 | 500 | $227.10 M |
| 04/15/2026 | $14.19 | $14.24 (0.35%) | $14.38 | $14.01 | 4.70 K | $230.01 M |
| 04/14/2026 | $14.00 | $14.19 (1.36%) | $14.19 | $14.00 | 1.20 K | $229.20 M |
| 04/13/2026 | $13.73 | $14.01 (2.04%) | $14.01 | $13.73 | 1.10 K | $226.29 M |
| 04/10/2026 | $14.35 | $14.10 (-1.74%) | $14.35 | $14.10 | 2.20 K | $227.74 M |
| 04/09/2026 | $14.94 | $14.94 (0%) | $14.94 | $14.94 | 700 | $241.31 M |
| 04/08/2026 | $15.28 | $15.18 (-0.65%) | $15.88 | $14.31 | 5.20 K | $245.19 M |
| 04/07/2026 | $14.15 | $14.84 (4.88%) | $15.16 | $14.15 | 6.42 K | $239.70 M |
| 04/06/2026 | $14.61 | $14.57 (-0.27%) | $14.61 | $14.57 | 744 | $235.34 M |
| 04/02/2026 | $14.72 | $14.72 (0%) | $14.72 | $14.72 | 628 | $237.76 M |
| 04/01/2026 | $15.30 | $15.21 (-0.59%) | $15.30 | $15.21 | 1.44 K | $245.67 M |
| 03/31/2026 | $15.45 | $15.45 (0%) | $15.45 | $15.45 | 700 | $249.55 M |
| 03/30/2026 | $15.28 | $15.28 (0%) | $15.28 | $15.28 | 934 | $246.80 M |
| 03/27/2026 | $15.06 | $15.28 (1.46%) | $15.62 | $15.06 | 4.71 K | $246.80 M |
| 03/26/2026 | $14.80 | $15.28 (3.24%) | $15.28 | $14.80 | 347 | $246.80 M |
| 03/25/2026 | $15.83 | $16.05 (1.39%) | $16.05 | $15.83 | 806 | $259.24 M |
| 03/24/2026 | $16.04 | $15.58 (-2.87%) | $16.04 | $15.58 | 1.10 K | $251.65 M |
| 03/23/2026 | $15.45 | $16.26 (5.24%) | $16.26 | $15.45 | 1.10 K | $262.63 M |
| 03/20/2026 | $15.15 | $15.19 (0.26%) | $16.03 | $14.56 | 18.50 K | $245.35 M |
| 03/19/2026 | $14.99 | $15.06 (0.47%) | $15.06 | $14.43 | 4.34 K | $243.25 M |
| 03/18/2026 | $15.05 | $15.05 (0%) | $15.05 | $15.05 | 1.23 K | $243.09 M |
| 03/17/2026 | $14.87 | $15.34 (3.16%) | $15.34 | $14.87 | 1.35 K | $247.77 M |
| 03/16/2026 | $14.42 | $15.16 (5.13%) | $15.24 | $14.42 | 1.63 K | $244.86 M |
| 03/13/2026 | $15.45 | $15.17 (-1.81%) | $15.45 | $14.95 | 5.60 K | $245.03 M |
| 03/12/2026 | $16.00 | $15.45 (-3.44%) | $17.05 | $15.00 | 2.60 K | $249.55 M |
| 03/11/2026 | $16.43 | $16.23 (-1.22%) | $16.45 | $16.23 | 802 | $262.15 M |
| 03/10/2026 | $17.13 | $16.62 (-2.98%) | $17.13 | $16.50 | 3.74 K | $268.45 M |
| 03/09/2026 | $17.10 | $17.30 (1.17%) | $17.30 | $17.10 | 4.21 K | $279.43 M |
| 03/06/2026 | $17.10 | $17.10 (0%) | $17.61 | $17.10 | 7.60 K | $276.20 M |
| 03/05/2026 | $17.29 | $17.10 (-1.1%) | $17.29 | $17.10 | 700 | $276.20 M |
| 03/04/2026 | $17.16 | $17.64 (2.8%) | $17.64 | $17.11 | 2.00 K | $284.92 M |
| 03/03/2026 | $17.11 | $17.10 (-0.06%) | $17.13 | $17.10 | 3.62 K | $276.20 M |
| 03/02/2026 | $17.24 | $17.31 (0.41%) | $17.70 | $17.12 | 3.70 K | $279.59 M |
| 02/27/2026 | $17.13 | $17.10 (-0.18%) | $17.35 | $17.10 | 1.63 K | $276.20 M |
| 02/26/2026 | $17.44 | $17.55 (0.63%) | $17.83 | $17.30 | 4.42 K | $283.47 M |
| 02/25/2026 | $17.63 | $17.59 (-0.23%) | $17.95 | $17.20 | 16.71 K | $284.11 M |
| 02/24/2026 | $17.10 | $17.39 (1.7%) | $17.39 | $17.10 | 6.00 K | $280.88 M |
| 02/23/2026 | $17.13 | $17.10 (-0.18%) | $17.13 | $17.10 | 2.13 K | $276.20 M |
| 02/20/2026 | $17.10 | $17.30 (1.17%) | $17.65 | $17.10 | 1.14 K | $279.43 M |
| 02/19/2026 | $17.10 | $17.10 (0%) | $17.10 | $17.10 | 1.00 K | $276.20 M |
| 02/18/2026 | $17.15 | $17.15 (0%) | $17.15 | $17.15 | 900 | $277.01 M |
| 02/17/2026 | $17.20 | $17.15 (-0.29%) | $18.00 | $17.15 | 2.02 K | $277.01 M |
| 02/13/2026 | $17.15 | $17.15 (0%) | $17.15 | $17.15 | 500 | $277.01 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
