5 DAY PERFORMANCE
+6.42%
1 MONTH PERFORMANCE
+15.32%
3 MONTH PERFORMANCE
+12.83%
6 MONTH PERFORMANCE
+7.88%
YEAR-TO-DATE PERFORMANCE
+7.35%
1 YEAR PERFORMANCE
+19.64%
American Realty Investors Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/26/2026 | $16.11 | $21.50 (33.46%) | $21.50 | $15.33 | 136.87 K | $347.27 M |
| 06/25/2026 | $16.13 | $16.03 (-0.62%) | $16.13 | $16.00 | 1.40 K | $258.92 M |
| 06/24/2026 | $15.82 | $15.96 (0.88%) | $16.95 | $15.82 | 5.65 K | $257.79 M |
| 06/23/2026 | $16.40 | $16.20 (-1.22%) | $16.40 | $16.20 | 1.15 K | $261.66 M |
| 06/22/2026 | $15.98 | $16.24 (1.63%) | $16.24 | $15.64 | 50.22 K | $262.31 M |
| 06/18/2026 | $15.09 | $16.00 (6.03%) | $16.00 | $14.76 | 8.90 K | $258.43 M |
| 06/17/2026 | $14.85 | $14.87 (0.13%) | $14.87 | $14.85 | 1.20 K | $240.18 M |
| 06/16/2026 | $14.70 | $15.02 (2.18%) | $15.02 | $14.70 | 2.13 K | $242.60 M |
| 06/15/2026 | $14.97 | $14.64 (-2.2%) | $14.99 | $14.64 | 3.64 K | $236.47 M |
| 06/12/2026 | $15.10 | $14.91 (-1.26%) | $15.10 | $14.70 | 10.60 K | $240.83 M |
| 06/11/2026 | $15.43 | $15.24 (-1.23%) | $15.43 | $14.67 | 4.40 K | $246.16 M |
| 06/10/2026 | $15.50 | $15.27 (-1.48%) | $15.50 | $14.97 | 10.20 K | $246.64 M |
| 06/09/2026 | $14.83 | $15.00 (1.15%) | $15.50 | $14.71 | 14.80 K | $242.28 M |
| 06/08/2026 | $14.02 | $14.20 (1.28%) | $14.90 | $13.44 | 47.30 K | $229.36 M |
| 06/05/2026 | $14.24 | $13.81 (-3.02%) | $14.24 | $13.81 | 1.04 K | $223.06 M |
| 06/04/2026 | $14.58 | $14.40 (-1.23%) | $14.75 | $14.40 | 4.20 K | $232.59 M |
| 06/03/2026 | $15.00 | $14.66 (-2.27%) | $15.00 | $14.66 | 2.81 K | $236.79 M |
| 06/02/2026 | $14.92 | $15.28 (2.41%) | $15.56 | $14.92 | 3.11 K | $246.80 M |
| 06/01/2026 | $15.43 | $15.03 (-2.59%) | $15.43 | $15.03 | 1.30 K | $242.77 M |
| 05/29/2026 | $15.00 | $15.00 (0%) | $15.47 | $15.00 | 1.54 K | $242.28 M |
| 05/28/2026 | $15.16 | $14.95 (-1.39%) | $15.16 | $14.24 | 8.84 K | $241.47 M |
| 05/27/2026 | $15.07 | $15.29 (1.46%) | $15.64 | $15.07 | 5.00 K | $246.96 M |
| 05/26/2026 | $15.03 | $16.70 (11.11%) | $18.10 | $14.88 | 65.43 K | $269.74 M |
| 05/22/2026 | $14.48 | $14.05 (-2.97%) | $14.48 | $14.05 | 1.20 K | $226.94 M |
| 05/21/2026 | $13.77 | $14.18 (2.98%) | $14.89 | $13.70 | 8.73 K | $229.04 M |
| 05/20/2026 | $13.70 | $13.99 (2.12%) | $13.99 | $13.70 | 1.90 K | $225.97 M |
| 05/19/2026 | $13.66 | $13.70 (0.29%) | $13.80 | $13.66 | 2.00 K | $221.28 M |
| 05/18/2026 | $13.24 | $13.90 (4.98%) | $13.99 | $13.10 | 4.72 K | $224.51 M |
| 05/15/2026 | $13.10 | $13.26 (1.22%) | $13.84 | $13.10 | 1.90 K | $214.18 M |
| 05/14/2026 | $12.92 | $13.12 (1.55%) | $13.20 | $12.92 | 2.92 K | $211.91 M |
| 05/13/2026 | $13.50 | $13.03 (-3.48%) | $13.50 | $13.01 | 1.60 K | $210.46 M |
| 05/12/2026 | $12.42 | $13.09 (5.39%) | $13.34 | $12.42 | 4.93 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 |
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.
