5 DAY PERFORMANCE
-0.72%
1 MONTH PERFORMANCE
-7.98%
3 MONTH PERFORMANCE
-3.97%
6 MONTH PERFORMANCE
-0.46%
YEAR-TO-DATE PERFORMANCE
+3.75%
1 YEAR PERFORMANCE
-13.07%
American Realty Investors, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $15.33 | $15.33 (0%) | $15.33 | $15.33 | 600 | $247.61 M |
| 12/04/2025 | $15.53 | $15.53 (0%) | $15.53 | $15.53 | 500 | $250.84 M |
| 12/03/2025 | $15.00 | $15.98 (6.53%) | $15.98 | $15.00 | 1.31 K | $258.11 M |
| 12/02/2025 | $15.34 | $15.34 (0%) | $15.34 | $15.34 | 600 | $247.77 M |
| 12/01/2025 | $16.70 | $15.74 (-5.75%) | $16.70 | $15.74 | 848 | $254.23 M |
| 11/28/2025 | $15.74 | $15.74 (0%) | $15.74 | $15.74 | 300 | $254.23 M |
| 11/26/2025 | $15.20 | $15.20 (0%) | $15.20 | $15.20 | 1.00 K | $245.51 M |
| 11/25/2025 | $15.70 | $15.70 (0%) | $15.70 | $15.70 | 900 | $253.59 M |
| 11/24/2025 | $15.39 | $15.39 (0%) | $15.39 | $15.39 | 3.80 K | $248.58 M |
| 11/21/2025 | $15.32 | $16.20 (5.74%) | $16.20 | $15.09 | 1.94 K | $261.66 M |
| 11/20/2025 | $15.00 | $14.95 (-0.33%) | $15.00 | $14.95 | 2.23 K | $241.47 M |
| 11/19/2025 | $15.00 | $15.00 (0%) | $15.00 | $15.00 | 700 | $242.28 M |
| 11/18/2025 | $15.08 | $15.55 (3.12%) | $15.55 | $15.00 | 1.90 K | $251.16 M |
| 11/17/2025 | $15.10 | $15.10 (0%) | $15.27 | $15.06 | 9.71 K | $243.90 M |
| 11/14/2025 | $15.05 | $15.77 (4.78%) | $15.77 | $15.05 | 1.00 K | $254.72 M |
| 11/13/2025 | $15.73 | $15.83 (0.64%) | $15.83 | $15.73 | 600 | $255.69 M |
| 11/12/2025 | $16.06 | $15.99 (-0.44%) | $16.93 | $15.74 | 2.40 K | $258.27 M |
| 11/11/2025 | $17.00 | $16.57 (-2.53%) | $17.00 | $16.57 | 514 | $267.64 M |
| 11/10/2025 | $16.00 | $16.25 (1.56%) | $16.30 | $16.00 | 2.50 K | $262.47 M |
| 11/07/2025 | $16.55 | $16.55 (0%) | $16.55 | $16.55 | 800 | $267.32 M |
| 11/06/2025 | $16.58 | $16.58 (0%) | $16.58 | $16.58 | 1.40 K | $267.80 M |
| 11/05/2025 | $16.05 | $16.97 (5.73%) | $16.97 | $15.68 | 4.56 K | $274.10 M |
| 11/04/2025 | $16.01 | $15.66 (-2.19%) | $16.01 | $15.66 | 900 | $252.94 M |
| 11/03/2025 | $15.90 | $15.86 (-0.25%) | $15.90 | $15.86 | 700 | $256.17 M |
| 10/31/2025 | $15.75 | $15.75 (0%) | $15.75 | $15.75 | 507 | $254.39 M |
| 10/30/2025 | $15.75 | $15.72 (-0.19%) | $15.75 | $15.61 | 500 | $253.91 M |
| 10/29/2025 | $15.25 | $15.25 (0%) | $15.25 | $15.25 | 1.02 K | $246.32 M |
| 10/28/2025 | $15.80 | $15.73 (-0.44%) | $16.10 | $15.73 | 800 | $254.07 M |
| 10/27/2025 | $15.14 | $16.23 (7.2%) | $16.89 | $15.14 | 3.70 K | $262.15 M |
| 10/24/2025 | $15.08 | $15.41 (2.19%) | $15.41 | $15.08 | 300 | $248.90 M |
| 10/23/2025 | $15.06 | $15.06 (0%) | $15.06 | $15.06 | 700 | $243.25 M |
| 10/22/2025 | $15.30 | $15.66 (2.35%) | $15.66 | $15.30 | 1.10 K | $252.94 M |
| 10/21/2025 | $15.40 | $15.40 (0%) | $15.40 | $15.40 | 531 | $248.74 M |
| 10/20/2025 | $15.39 | $15.41 (0.13%) | $15.41 | $15.39 | 1.10 K | $248.90 M |
| 10/17/2025 | $15.44 | $15.44 (0%) | $15.44 | $15.40 | 900 | $249.39 M |
| 10/16/2025 | $15.51 | $15.12 (-2.51%) | $15.51 | $15.12 | 749 | $244.22 M |
| 10/15/2025 | $15.12 | $15.12 (0%) | $15.12 | $15.12 | 448 | $244.22 M |
| 10/14/2025 | $15.28 | $15.29 (0.07%) | $15.42 | $15.20 | 1.44 K | $246.96 M |
| 10/13/2025 | $15.61 | $15.53 (-0.51%) | $15.61 | $14.55 | 2.33 K | $250.84 M |
| 10/10/2025 | $15.69 | $15.22 (-3%) | $15.69 | $15.22 | 1.39 K | $245.83 M |
| 10/09/2025 | $16.17 | $15.95 (-1.36%) | $16.17 | $15.95 | 429 | $257.63 M |
| 10/08/2025 | $15.63 | $16.85 (7.81%) | $16.85 | $15.63 | 3.20 K | $272.16 M |
| 10/07/2025 | $15.75 | $15.75 (0%) | $15.75 | $15.75 | 344 | $254.39 M |
| 10/06/2025 | $16.34 | $16.34 (0%) | $16.34 | $16.34 | 1.45 K | $263.92 M |
| 10/03/2025 | $16.18 | $15.21 (-6%) | $16.18 | $15.21 | 515 | $245.67 M |
| 10/02/2025 | $16.50 | $15.96 (-3.27%) | $16.50 | $15.20 | 2.40 K | $257.79 M |
| 10/01/2025 | $16.34 | $16.34 (0%) | $16.34 | $16.34 | 332 | $263.92 M |
| 09/30/2025 | $16.73 | $16.73 (0%) | $16.73 | $16.73 | 532 | $270.22 M |
| 09/29/2025 | $16.03 | $16.03 (0%) | $16.03 | $16.03 | 600 | $258.92 M |
| 09/26/2025 | $16.47 | $16.47 (0%) | $16.47 | $16.47 | 736 | $266.02 M |
| 09/25/2025 | $16.43 | $16.43 (0%) | $16.43 | $16.43 | 502 | $265.38 M |
| 09/24/2025 | $16.43 | $16.43 (0%) | $16.43 | $16.43 | 400 | $265.38 M |
| 09/23/2025 | $16.79 | $16.43 (-2.14%) | $16.79 | $16.43 | 1.00 K | $265.38 M |
| 09/22/2025 | $17.00 | $17.00 (0%) | $17.00 | $17.00 | 1.20 K | $274.58 M |
| 09/19/2025 | $16.79 | $16.42 (-2.2%) | $16.79 | $16.42 | 3.75 K | $265.22 M |
| 09/18/2025 | $16.72 | $16.72 (0%) | $16.72 | $16.72 | 1.10 K | $270.06 M |
| 09/17/2025 | $16.44 | $16.16 (-1.7%) | $16.44 | $16.16 | 1.10 K | $261.02 M |
| 09/16/2025 | $15.96 | $16.43 (2.94%) | $17.00 | $15.96 | 1.61 K | $265.38 M |
| 09/15/2025 | $16.18 | $16.65 (2.9%) | $16.70 | $16.18 | 3.00 K | $268.93 M |
| 09/12/2025 | $15.85 | $15.85 (0%) | $15.85 | $15.85 | 1.60 K | $256.01 M |
| 09/11/2025 | $16.80 | $16.80 (0%) | $16.80 | $16.80 | 1.50 K | $271.35 M |
| 09/10/2025 | $16.95 | $16.27 (-4.01%) | $16.95 | $16.27 | 1.43 K | $262.79 M |
| 09/09/2025 | $16.00 | $16.00 (0%) | $16.00 | $16.00 | 3.23 K | $258.43 M |
| 09/08/2025 | $16.08 | $16.08 (0%) | $16.08 | $16.08 | 600 | $259.72 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.
