NYSE:ARL | Historical Stock Price | AMERICAN REALTY INVESTORS INC

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1982-04-21 to 2026-09-03
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$1.25$2.52$5.10$10.32$20.87$42.221982-04-212026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 1986

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1986-12-31$9.38$9.381,200——
1986-12-30$9.38$9.38800——
1986-12-29$9.56$9.561,200——
1986-12-26$9.38$9.381,200——
1986-12-24$9.38$9.38400——
1986-12-23$9.38$9.386,000——
1986-12-22$9.75$9.753,200——
1986-12-19$9.75$9.751,200——
1986-12-18$9.56$9.562,400——
1986-12-17$9.56$9.567,200——
1986-12-16$10.13$10.12800——
1986-12-15$10.13$10.123,200——
1986-12-12$9.94$9.946,800——
1986-12-11$9.56$9.565,200——
1986-12-10$9.94$9.948,000——
1986-12-09$10.50$10.502,400——
1986-12-08$14.25$14.2529,600——
1986-12-05$14.44$14.4418,000——
1986-12-04$14.25$14.2531,200——
1986-12-03$14.06$14.0610,800——
1986-12-02$14.06$14.0620,800——
1986-12-01$13.88$13.877,200——
1986-11-28$12.94$12.946,000——
1986-11-26$12.56$12.566,800——
1986-11-25$12.38$12.388,800——
1986-11-24$11.81$11.816,400——
1986-11-21$11.81$11.813,600——
1986-11-20$11.81$11.810——
1986-11-19$11.81$11.811,600——
1986-11-18$12.00$12.00400——
1986-11-17$12.19$12.192,800——
1986-11-14$12.00$12.00400——
1986-11-13$11.81$11.816,800——
1986-11-12$11.81$11.81400——
1986-11-11$11.81$11.812,000——
1986-11-10$11.63$11.632,400——
1986-11-07$11.44$11.440——
1986-11-06$11.44$11.446,000——
1986-11-05$11.63$11.63400——
1986-11-04$12.00$12.001,200——
1986-11-03$12.75$12.758,400——
1986-10-31$12.00$12.00400——
1986-10-30$12.19$12.190——
1986-10-29$12.19$12.192,000——
1986-10-28$12.19$12.190——
1986-10-27$12.19$12.190——
1986-10-24$12.19$12.191,200——
1986-10-23$12.19$12.19800——
1986-10-22$12.00$12.00400——
1986-10-21$12.00$12.00400——
1986-10-20$12.00$12.000——
1986-10-17$12.00$12.000——
1986-10-16$12.00$12.000——
1986-10-15$12.00$12.00800——
1986-10-14$12.00$12.00800——
1986-10-13$12.00$12.000——
1986-10-10$12.00$12.002,000——
1986-10-09$12.38$12.38800——
1986-10-08$12.19$12.191,200——
1986-10-07$11.44$11.441,200——
1986-10-06$11.06$11.06800——
1986-10-03$10.88$10.882,400——
1986-10-02$10.13$10.120——
1986-10-01$10.13$10.120——
1986-09-30$10.13$10.12800——
1986-09-29$10.50$10.500——
1986-09-26$10.50$10.503,600——
1986-09-25$10.69$10.69400——
1986-09-24$10.88$10.880——
1986-09-23$10.88$10.88400——
1986-09-22$11.06$11.061,200——
1986-09-19$10.88$10.880——
1986-09-18$10.88$10.88400——
1986-09-17$10.50$10.500——
1986-09-16$10.50$10.50800——
1986-09-15$10.88$10.880——
1986-09-12$10.88$10.88800——
1986-09-11$10.88$10.88400——
1986-09-10$11.06$11.06400——
1986-09-09$11.06$11.060——
1986-09-08$11.06$11.06400——
1986-09-05$11.06$11.06800——
1986-09-04$11.44$11.44400——
1986-09-03$11.63$11.633,600——
1986-09-02$10.88$10.88400——
1986-08-29$10.88$10.88400——
1986-08-28$10.50$10.50400——
1986-08-27$10.69$10.69800——
1986-08-26$10.50$10.50400——
1986-08-25$10.69$10.69400——
1986-08-22$10.88$10.881,600——
1986-08-21$10.50$10.500——
1986-08-20$10.50$10.50400——
1986-08-19$10.50$10.50800——
1986-08-18$10.50$10.501,200——
1986-08-15$10.69$10.69800——
1986-08-14$10.69$10.690——
1986-08-13$10.69$10.69800——
1986-08-12$10.88$10.880——
1986-08-11$10.88$10.880——
1986-08-08$10.88$10.880——
1986-08-07$10.88$10.88800——
1986-08-06$10.69$10.690——
1986-08-05$10.69$10.690——
1986-08-04$10.69$10.69800——
1986-08-01$10.88$10.880——
1986-07-31$10.88$10.880——
1986-07-30$10.88$10.88800——
1986-07-29$10.50$10.502,800——
1986-07-28$11.06$11.06400——
1986-07-25$11.25$11.25400——
1986-07-24$11.44$11.44800——
1986-07-23$11.63$11.630——
1986-07-22$11.63$11.63400——
1986-07-21$12.00$12.00800——
1986-07-18$12.38$12.380——
1986-07-17$12.38$12.380——
1986-07-16$12.38$12.380——
1986-07-15$12.38$12.38400——
1986-07-14$12.38$12.38800——
1986-07-11$12.56$12.56800——
1986-07-10$12.56$12.560——
1986-07-09$12.56$12.562,400——
1986-07-08$12.00$12.003,600——
1986-07-07$12.38$12.382,000——
1986-07-03$12.56$12.560——
1986-07-02$12.56$12.561,200——
1986-07-01$12.56$12.560——
1986-06-30$12.56$12.56400——
1986-06-27$12.56$12.563,200——
1986-06-26$12.94$12.94400——
1986-06-25$12.94$12.941,200——
1986-06-24$12.94$12.940——
1986-06-23$12.94$12.940——
1986-06-20$12.94$12.941,600——
1986-06-19$12.94$12.942,000——
1986-06-18$12.94$12.94400——
1986-06-17$13.13$13.12400——
1986-06-16$13.13$13.12400——
1986-06-13$13.13$13.120——
1986-06-12$13.13$13.120——
1986-06-11$13.13$13.120——
1986-06-10$13.13$13.122,000——
1986-06-09$13.13$13.120——
1986-06-06$13.13$13.12400——
1986-06-05$12.75$12.75400——
1986-06-04$13.13$13.120——
1986-06-03$13.13$13.121,200——
1986-06-02$12.94$12.941,200——
1986-05-30$12.94$12.94400——
1986-05-29$12.94$12.94400——
1986-05-28$12.94$12.94400——
1986-05-27$12.94$12.940——
1986-05-23$12.94$12.94400——
1986-05-22$12.94$12.940——
1986-05-21$12.94$12.94400——
1986-05-20$12.94$12.94400——
1986-05-19$12.94$12.94800——
1986-05-16$13.13$13.123,600——
1986-05-15$12.94$12.94400——
1986-05-14$13.13$13.12400——
1986-05-13$12.94$12.94800——
1986-05-12$13.13$13.12400——
1986-05-09$12.94$12.94400——
1986-05-08$12.94$12.94400——
1986-05-07$12.94$12.94400——
1986-05-06$12.94$12.941,200——
1986-05-05$12.94$12.941,200——
1986-05-02$12.94$12.940——
1986-05-01$12.94$12.940——
1986-04-30$12.94$12.940——
1986-04-29$12.94$12.94400——
1986-04-28$13.13$13.12400——
1986-04-25$13.13$13.12400——
1986-04-24$13.31$13.311,200——
1986-04-23$12.94$12.940——
1986-04-22$12.94$12.94400——
1986-04-21$12.94$12.94800——
1986-04-18$12.94$12.94800——
1986-04-17$13.13$13.120——
1986-04-16$13.13$13.12800——
1986-04-15$12.94$12.94400——
1986-04-14$12.94$12.94400——
1986-04-11$12.94$12.94800——
1986-04-10$12.94$12.940——
1986-04-09$12.94$12.94400——
1986-04-08$13.13$13.12400——
1986-04-07$13.13$13.12800——
1986-04-04$12.94$12.94800——
1986-04-03$12.94$12.941,200——
1986-04-02$13.31$13.310——
1986-04-01$13.31$13.312,400——
1986-03-31$13.13$13.12400——
1986-03-27$13.13$13.12400——
1986-03-26$13.50$13.50800——
1986-03-25$13.13$13.122,000——
1986-03-24$13.69$13.695,600——
1986-03-21$12.94$12.94800——
1986-03-20$13.13$13.12400——
1986-03-19$12.94$12.942,400——
1986-03-18$12.94$12.942,000——
1986-03-17$12.94$12.94400——
1986-03-14$12.94$12.940——
1986-03-13$12.94$12.941,200——
1986-03-12$12.94$12.940——
1986-03-11$12.94$12.940——
1986-03-10$12.94$12.940——
1986-03-07$12.94$12.94400——
1986-03-06$12.94$12.941,200——
1986-03-05$12.94$12.941,200——
1986-03-04$12.75$12.75800——
1986-03-03$12.94$12.940——
1986-02-28$12.94$12.941,200——
1986-02-27$12.75$12.750——
1986-02-26$12.75$12.751,200——
1986-02-25$12.94$12.941,200——
1986-02-24$12.56$12.561,600——
1986-02-21$12.56$12.561,600——
1986-02-20$12.56$12.56400——
1986-02-19$12.56$12.56800——
1986-02-18$12.56$12.56400——
1986-02-14$12.75$12.75800——
1986-02-13$12.75$12.75800——
1986-02-12$13.13$13.121,200——
1986-02-11$12.94$12.941,200——
1986-02-10$13.13$13.12400——
1986-02-07$12.94$12.94800——
1986-02-06$12.94$12.94400——
1986-02-05$12.94$12.943,200——
1986-02-04$13.13$13.12400——
1986-02-03$13.13$13.12400——
1986-01-31$13.13$13.120——
1986-01-30$13.13$13.12400——
1986-01-29$12.75$12.75400——
1986-01-28$12.94$12.940——
1986-01-27$12.94$12.942,000——
1986-01-24$13.13$13.12400——
1986-01-23$12.94$12.940——
1986-01-22$12.94$12.94400——
1986-01-21$12.56$12.56800——
1986-01-20$12.56$12.56400——
1986-01-17$12.75$12.75800——
1986-01-16$12.38$12.380——
1986-01-15$12.38$12.381,200——
1986-01-14$12.94$12.941,200——
1986-01-13$13.31$13.311,200——
1986-01-10$12.56$12.562,000——
1986-01-09$12.19$12.19400——
1986-01-08$12.19$12.191,200——
1986-01-07$11.81$11.81400——
1986-01-06$12.00$12.000——
1986-01-03$12.00$12.00400——
1986-01-02$12.00$12.00400——