5 DAY PERFORMANCE
+7.48%
1 MONTH PERFORMANCE
+11.08%
3 MONTH PERFORMANCE
-19.81%
6 MONTH PERFORMANCE
+15.39%
YEAR-TO-DATE PERFORMANCE
+7.35%
1 YEAR PERFORMANCE
+8.09%
American Realty Investors Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/09/2026 | $16.45 | $16.13 (-1.92%) | $16.45 | $16.13 | 443 | $251.00 M |
| 10/08/2026 | $14.92 | $15.60 (4.56%) | $15.60 | $14.92 | 1.70 K | $251.97 M |
| 10/07/2026 | $15.79 | $15.79 (0%) | $15.79 | $15.79 | 1.50 K | $255.04 M |
| 10/06/2026 | $16.11 | $15.85 (-1.61%) | $16.11 | $15.23 | 8.42 K | $256.01 M |
| 10/05/2026 | $15.80 | $15.77 (-0.19%) | $15.80 | $15.04 | 4.11 K | $254.72 M |
| 10/02/2026 | $17.05 | $16.04 (-5.92%) | $17.05 | $16.04 | 3.00 K | $259.08 M |
| 10/01/2026 | $16.72 | $16.72 (0%) | $16.72 | $16.72 | 623 | $270.06 M |
| 09/30/2026 | $16.00 | $16.20 (1.25%) | $16.20 | $16.00 | 1.80 K | $261.66 M |
| 09/29/2026 | $15.53 | $16.63 (7.08%) | $16.92 | $15.09 | 5.30 K | $268.61 M |
| 09/28/2026 | $15.41 | $15.94 (3.44%) | $15.94 | $15.10 | 2.40 K | $257.46 M |
| 09/25/2026 | $15.91 | $16.21 (1.89%) | $16.65 | $15.91 | 2.20 K | $261.82 M |
| 09/24/2026 | $15.15 | $15.74 (3.89%) | $15.74 | $15.15 | 1.90 K | $254.23 M |
| 09/23/2026 | $15.65 | $14.36 (-8.24%) | $16.09 | $14.36 | 15.92 K | $231.94 M |
| 09/22/2026 | $15.35 | $15.89 (3.52%) | $15.99 | $15.35 | 11.20 K | $256.66 M |
| 09/21/2026 | $15.53 | $15.54 (0.06%) | $15.54 | $15.49 | 11.20 K | $251.00 M |
| 09/18/2026 | $16.29 | $15.55 (-4.54%) | $16.29 | $15.55 | 11.20 K | $251.16 M |
| 09/17/2026 | $16.76 | $16.66 (-0.6%) | $16.76 | $16.34 | 3.70 K | $269.09 M |
| 09/16/2026 | $15.90 | $15.87 (-0.19%) | $16.95 | $15.54 | 20.40 K | $256.33 M |
| 09/15/2026 | $16.07 | $16.07 (0%) | $16.07 | $16.07 | 1.80 K | $259.56 M |
| 09/14/2026 | $16.08 | $16.08 (0%) | $16.08 | $16.08 | 730 | $259.72 M |
| 09/11/2026 | $16.08 | $16.08 (0%) | $16.08 | $16.08 | 700 | $259.72 M |
| 09/10/2026 | $15.49 | $15.75 (1.68%) | $15.75 | $15.49 | 1.03 K | $254.39 M |
| 09/09/2026 | $15.49 | $15.52 (0.19%) | $15.52 | $15.49 | 1.91 K | $250.68 M |
| 09/08/2026 | $15.50 | $14.93 (-3.68%) | $16.25 | $14.93 | 17.24 K | $241.15 M |
| 09/04/2026 | $16.56 | $15.60 (-5.8%) | $16.98 | $15.49 | 4.10 K | $251.97 M |
| 09/03/2026 | $16.10 | $16.76 (4.1%) | $16.80 | $15.80 | 7.14 K | $270.71 M |
| 09/02/2026 | $15.03 | $15.95 (6.12%) | $16.10 | $15.03 | 2.05 K | $257.63 M |
| 09/01/2026 | $15.05 | $15.05 (0%) | $15.05 | $15.05 | 722 | $243.09 M |
| 08/31/2026 | $15.00 | $15.00 (0%) | $15.00 | $15.00 | 925 | $242.28 M |
| 08/28/2026 | $15.00 | $15.00 (0%) | $15.00 | $15.00 | 1.00 K | $242.28 M |
| 08/27/2026 | $15.10 | $15.00 (-0.66%) | $15.35 | $15.00 | 3.30 K | $242.28 M |
| 08/26/2026 | $14.97 | $14.97 (0%) | $14.97 | $14.97 | 718 | $241.80 M |
| 08/25/2026 | $15.38 | $15.33 (-0.33%) | $15.57 | $15.33 | 800 | $247.61 M |
| 08/24/2026 | $15.38 | $15.38 (0%) | $15.38 | $15.38 | 700 | $248.42 M |
| 08/21/2026 | $15.29 | $15.21 (-0.52%) | $15.29 | $15.21 | 900 | $245.67 M |
| 08/20/2026 | $15.42 | $15.23 (-1.23%) | $15.91 | $15.23 | 2.90 K | $246.00 M |
| 08/19/2026 | $14.95 | $15.64 (4.62%) | $15.88 | $14.95 | 3.81 K | $252.62 M |
| 08/18/2026 | $14.54 | $14.91 (2.54%) | $14.95 | $14.50 | 2.50 K | $240.83 M |
| 08/17/2026 | $15.05 | $14.55 (-3.32%) | $15.90 | $14.55 | 27.80 K | $235.01 M |
| 08/14/2026 | $15.00 | $15.00 (0%) | $15.00 | $15.00 | 1.44 K | $242.28 M |
| 08/13/2026 | $14.80 | $15.26 (3.11%) | $15.29 | $14.70 | 14.30 K | $246.48 M |
| 08/12/2026 | $15.02 | $15.02 (0%) | $15.02 | $15.02 | 1.60 K | $242.60 M |
| 08/11/2026 | $15.20 | $15.21 (0.07%) | $15.64 | $15.17 | 3.02 K | $245.67 M |
| 08/10/2026 | $15.25 | $15.07 (-1.18%) | $15.29 | $15.05 | 4.00 K | $243.41 M |
| 08/07/2026 | $15.00 | $15.36 (2.4%) | $15.59 | $15.00 | 1.53 K | $248.10 M |
| 08/06/2026 | $15.39 | $14.99 (-2.6%) | $15.42 | $14.99 | 16.60 K | $242.12 M |
| 08/05/2026 | $15.60 | $14.99 (-3.91%) | $15.81 | $14.99 | 6.64 K | $242.12 M |
| 08/04/2026 | $15.59 | $15.54 (-0.32%) | $16.80 | $15.34 | 18.80 K | $251.00 M |
| 08/03/2026 | $15.90 | $15.66 (-1.51%) | $16.01 | $15.57 | 12.10 K | $252.94 M |
| 07/31/2026 | $14.87 | $15.22 (2.35%) | $15.87 | $14.62 | 52.93 K | $245.83 M |
| 07/30/2026 | $15.37 | $14.99 (-2.47%) | $15.48 | $14.99 | 9.10 K | $242.12 M |
| 07/29/2026 | $15.00 | $14.69 (-2.07%) | $15.16 | $14.02 | 13.50 K | $237.27 M |
| 07/28/2026 | $15.00 | $14.91 (-0.6%) | $15.26 | $14.91 | 6.54 K | $240.83 M |
| 07/27/2026 | $15.08 | $15.00 (-0.53%) | $15.25 | $15.00 | 2.62 K | $242.28 M |
| 07/24/2026 | $14.96 | $14.79 (-1.14%) | $15.30 | $14.55 | 26.90 K | $238.89 M |
| 07/23/2026 | $14.70 | $14.74 (0.27%) | $15.35 | $14.70 | 11.80 K | $238.08 M |
| 07/22/2026 | $15.37 | $14.70 (-4.36%) | $15.37 | $14.70 | 14.10 K | $237.44 M |
| 07/21/2026 | $15.46 | $15.23 (-1.49%) | $15.80 | $14.49 | 18.50 K | $246.00 M |
| 07/20/2026 | $16.04 | $15.57 (-2.93%) | $16.41 | $15.35 | 33.83 K | $251.49 M |
| 07/17/2026 | $17.01 | $15.88 (-6.64%) | $17.01 | $15.86 | 11.74 K | $256.49 M |
| 07/16/2026 | $18.68 | $17.37 (-7.01%) | $18.68 | $17.37 | 10.84 K | $280.56 M |
| 07/15/2026 | $19.05 | $18.37 (-3.57%) | $19.08 | $18.37 | 3.23 K | $296.71 M |
| 07/14/2026 | $19.32 | $18.15 (-6.06%) | $19.32 | $18.15 | 18.50 K | $293.16 M |
| 07/13/2026 | $20.41 | $19.45 (-4.7%) | $20.41 | $19.45 | 5.90 K | $314.16 M |
| 07/10/2026 | $21.81 | $20.78 (-4.72%) | $21.91 | $20.71 | 27.84 K | $335.64 M |
| 07/09/2026 | $21.60 | $21.50 (-0.46%) | $22.08 | $21.23 | 90.61 K | $347.27 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.
