5 DAY PERFORMANCE
+11.35%
1 MONTH PERFORMANCE
+14.64%
3 MONTH PERFORMANCE
-6.79%
6 MONTH PERFORMANCE
-6.74%
YEAR-TO-DATE PERFORMANCE
+5.59%
1 YEAR PERFORMANCE
-18.21%
American Realty Investors, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $14.10 | $14.27 (1.21%) | $14.27 | $14.05 | 41,601 | $227.74 M |
| 03/11/2025 | $13.97 | $14.48 (3.65%) | $14.48 | $13.80 | 4,100 | $233.88 M |
| 03/10/2025 | $13.57 | $13.98 (3.02%) | $14.59 | $13.57 | 2,400 | $225.81 M |
| 03/07/2025 | $13.84 | $13.92 (0.58%) | $13.97 | $13.28 | 2,502 | $224.84 M |
| 03/06/2025 | $13.79 | $14.08 (2.1%) | $14.09 | $13.79 | 2,030 | $227.42 M |
| 03/05/2025 | $14.39 | $13.99 (-2.78%) | $14.40 | $13.89 | 10,730 | $225.97 M |
| 03/04/2025 | $15.02 | $14.57 (-3%) | $15.02 | $14.17 | 2,038 | $235.34 M |
| 03/03/2025 | $15.26 | $14.85 (-2.69%) | $15.26 | $14.85 | 6,014 | $239.86 M |
| 02/28/2025 | $14.90 | $15.40 (3.36%) | $15.40 | $14.90 | 1,844 | $248.74 M |
| 02/27/2025 | $13.94 | $14.73 (5.67%) | $15.00 | $13.94 | 2,500 | $237.92 M |
| 02/26/2025 | $13.72 | $14.10 (2.77%) | $14.10 | $13.72 | 1,433 | $227.74 M |
| 02/25/2025 | $13.80 | $13.79 (-0.07%) | $14.21 | $13.70 | 5,114 | $222.74 M |
| 02/24/2025 | $14.06 | $14.06 (0%) | $14.19 | $13.76 | 1,500 | $227.10 M |
| 02/21/2025 | $13.76 | $13.86 (0.73%) | $14.47 | $13.74 | 1,626 | $223.87 M |
| 02/20/2025 | $13.53 | $13.50 (-0.22%) | $13.76 | $13.37 | 2,813 | $218.05 M |
| 02/19/2025 | $13.00 | $13.59 (4.54%) | $13.73 | $13.00 | 4,400 | $219.51 M |
| 02/18/2025 | $12.75 | $13.06 (2.43%) | $13.08 | $12.74 | 3,722 | $210.95 M |
| 02/14/2025 | $12.66 | $12.85 (1.5%) | $13.40 | $12.66 | 2,946 | $207.55 M |
| 02/13/2025 | $13.22 | $13.11 (-0.83%) | $13.22 | $12.72 | 4,700 | $211.75 M |
| 02/12/2025 | $13.09 | $13.52 (3.28%) | $13.53 | $12.83 | 13,200 | $218.38 M |
| 02/11/2025 | $13.89 | $13.49 (-2.88%) | $14.10 | $12.65 | 28,315 | $217.89 M |
| 02/10/2025 | $14.73 | $14.20 (-3.6%) | $14.74 | $13.94 | 2,300 | $229.36 M |
| 02/07/2025 | $14.15 | $14.26 (0.78%) | $14.34 | $14.15 | 3,400 | $230.33 M |
| 02/06/2025 | $14.74 | $14.34 (-2.71%) | $14.74 | $14.24 | 1,211 | $231.62 M |
| 02/05/2025 | $14.20 | $14.69 (3.45%) | $14.74 | $14.20 | 2,508 | $237.27 M |
| 02/04/2025 | $14.44 | $14.57 (0.9%) | $14.57 | $14.44 | 846 | $235.34 M |
| 02/03/2025 | $14.74 | $14.40 (-2.31%) | $14.82 | $13.95 | 4,300 | $232.59 M |
| 01/31/2025 | $14.29 | $14.06 (-1.61%) | $14.52 | $14.06 | 2,900 | $227.10 M |
| 01/30/2025 | $14.15 | $14.52 (2.61%) | $14.52 | $14.13 | 1,710 | $234.53 M |
| 01/29/2025 | $15.18 | $14.60 (-3.82%) | $15.18 | $14.60 | 904 | $235.82 M |
| 01/28/2025 | $14.93 | $14.90 (-0.2%) | $14.96 | $14.75 | 1,800 | $240.67 M |
| 01/27/2025 | $14.04 | $15.20 (8.26%) | $15.26 | $14.04 | 2,300 | $245.51 M |
| 01/24/2025 | $15.67 | $15.55 (-0.77%) | $15.67 | $15.55 | 1,309 | $251.16 M |
| 01/23/2025 | $15.02 | $15.68 (4.39%) | $15.74 | $15.02 | 4,200 | $253.26 M |
| 01/22/2025 | $15.89 | $15.41 (-3.02%) | $16.12 | $15.40 | 4,023 | $248.90 M |
| 01/21/2025 | $16.18 | $16.13 (-0.31%) | $16.18 | $15.60 | 5,018 | $260.53 M |
| 01/17/2025 | $14.08 | $15.78 (12.07%) | $15.93 | $13.89 | 10,800 | $254.88 M |
| 01/16/2025 | $13.85 | $13.85 (0%) | $14.06 | $13.81 | 3,716 | $223.71 M |
| 01/15/2025 | $14.63 | $14.38 (-1.71%) | $14.63 | $14.00 | 4,300 | $232.27 M |
| 01/14/2025 | $13.59 | $14.22 (4.64%) | $14.45 | $13.59 | 15,121 | $229.68 M |
| 01/13/2025 | $13.51 | $13.50 (-0.07%) | $14.16 | $13.03 | 4,606 | $218.05 M |
| 01/10/2025 | $13.55 | $13.55 (0%) | $14.24 | $13.55 | 2,500 | $218.86 M |
| 01/08/2025 | $13.81 | $13.85 (0.29%) | $14.01 | $13.70 | 4,000 | $223.71 M |
| 01/07/2025 | $15.50 | $14.42 (-6.97%) | $15.55 | $14.42 | 7,636 | $232.91 M |
| 01/06/2025 | $16.09 | $15.50 (-3.67%) | $16.09 | $15.50 | 2,400 | $250.36 M |
| 01/03/2025 | $14.66 | $15.50 (5.73%) | $15.54 | $14.66 | 3,600 | $250.36 M |
| 01/02/2025 | $14.68 | $14.68 (0%) | $14.68 | $14.68 | 900 | $237.11 M |
| 12/31/2024 | $14.75 | $14.68 (-0.47%) | $15.13 | $14.48 | 15,332 | $237.11 M |
| 12/30/2024 | $14.53 | $14.67 (0.96%) | $15.23 | $14.53 | 1,400 | $236.95 M |
| 12/27/2024 | $15.12 | $14.77 (-2.31%) | $15.32 | $14.77 | 2,500 | $238.57 M |
| 12/26/2024 | $15.54 | $15.62 (0.51%) | $16.10 | $15.04 | 2,200 | $252.29 M |
| 12/24/2024 | $16.10 | $15.31 (-4.91%) | $16.18 | $15.31 | 1,442 | $247.29 M |
| 12/23/2024 | $14.89 | $15.59 (4.7%) | $15.59 | $14.77 | 3,800 | $251.81 M |
| 12/20/2024 | $15.09 | $15.00 (-0.6%) | $16.06 | $15.00 | 7,300 | $242.28 M |
| 12/19/2024 | $14.51 | $15.40 (6.13%) | $15.67 | $13.96 | 20,317 | $248.74 M |
| 12/18/2024 | $14.74 | $14.30 (-2.99%) | $15.53 | $14.30 | 5,514 | $230.97 M |
| 12/17/2024 | $16.44 | $15.28 (-7.06%) | $16.44 | $15.20 | 2,600 | $246.80 M |
| 12/16/2024 | $16.56 | $15.64 (-5.56%) | $16.56 | $15.64 | 6,200 | $252.62 M |
| 12/13/2024 | $17.00 | $17.00 (0%) | $17.00 | $16.24 | 10,000 | $274.58 M |
| 12/12/2024 | $16.86 | $16.63 (-1.36%) | $16.89 | $16.25 | 2,200 | $268.61 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.
