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 — 1988

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1988-12-30$6.75$6.9877,467——
1988-12-29$6.19$6.4014,933——
1988-12-28$6.00$6.217,200——
1988-12-27$6.00$6.2110,600——
1988-12-23$6.00$6.217,800——
1988-12-22$6.00$6.2112,867——
1988-12-21$6.00$6.2138,000——
1988-12-20$6.19$6.405,933——
1988-12-19$6.19$6.409,133——
1988-12-16$6.19$6.4015,067——
1988-12-15$6.19$6.402,667——
1988-12-14$6.38$6.591,467——
1988-12-13$6.56$6.796,067——
1988-12-12$6.56$6.7913,067——
1988-12-09$6.38$6.597,600——
1988-12-08$6.56$6.7910,933——
1988-12-07$6.38$6.597,733——
1988-12-06$6.19$6.4011,867——
1988-12-05$6.19$6.403,667——
1988-12-02$6.19$6.403,133——
1988-12-01$6.19$6.40867——
1988-11-30$6.38$6.592,200——
1988-11-29$6.19$6.404,667——
1988-11-28$6.19$6.404,133——
1988-11-25$6.19$6.402,000——
1988-11-23$6.19$6.405,867——
1988-11-22$6.19$6.403,400——
1988-11-21$6.38$6.591,000——
1988-11-18$6.19$6.402,133——
1988-11-17$6.38$6.5910,733——
1988-11-16$6.19$6.408,867——
1988-11-15$6.19$6.403,333——
1988-11-14$6.00$6.217,400——
1988-11-11$6.19$6.4016,667——
1988-11-10$6.38$6.599,200——
1988-11-09$6.00$6.2122,467——
1988-11-08$6.38$6.595,867——
1988-11-07$6.56$6.796,933——
1988-11-04$6.38$6.5916,400——
1988-11-03$6.56$6.795,600——
1988-11-02$6.56$6.7920,400——
1988-11-01$6.75$6.989,533——
1988-10-31$6.38$6.591,667——
1988-10-28$6.56$6.793,067——
1988-10-27$6.56$6.791,733——
1988-10-26$6.56$6.791,333——
1988-10-25$6.56$6.791,000——
1988-10-24$6.56$6.798,867——
1988-10-21$6.38$6.595,067——
1988-10-20$6.38$6.594,867——
1988-10-19$6.56$6.793,267——
1988-10-18$6.38$6.591,800——
1988-10-17$6.38$6.591,267——
1988-10-14$6.38$6.593,400——
1988-10-13$6.19$6.405,000——
1988-10-12$6.38$6.591,533——
1988-10-11$6.38$6.596,067——
1988-10-10$6.38$6.595,000——
1988-10-07$6.56$6.7912,667——
1988-10-06$6.75$6.7512,400——
1988-10-05$6.56$6.569,933——
1988-10-04$6.38$6.385,600——
1988-10-03$6.56$6.567,200——
1988-09-30$6.56$6.561,200——
1988-09-29$6.38$6.388,400——
1988-09-28$6.38$6.387,200——
1988-09-27$6.38$6.3823,200——
1988-09-26$6.56$6.562,400——
1988-09-23$6.75$6.752,000——
1988-09-22$6.38$6.382,400——
1988-09-21$6.56$6.562,800——
1988-09-20$6.75$6.753,200——
1988-09-19$6.75$6.752,000——
1988-09-16$6.75$6.751,200——
1988-09-15$6.75$6.753,600——
1988-09-14$6.38$6.385,200——
1988-09-13$6.38$6.381,200——
1988-09-12$6.75$6.752,400——
1988-09-09$6.38$6.388,000——
1988-09-08$6.38$6.3810,000——
1988-09-07$6.38$6.389,600——
1988-09-06$6.56$6.5628,400——
1988-09-02$6.56$6.565,200——
1988-09-01$6.56$6.564,000——
1988-08-31$6.75$6.7529,200——
1988-08-30$6.19$6.1917,200——
1988-08-29$6.56$6.566,000——
1988-08-26$6.56$6.5620,400——
1988-08-25$6.19$6.1919,600——
1988-08-24$6.56$6.568,400——
1988-08-23$6.56$6.5611,200——
1988-08-22$6.56$6.562,800——
1988-08-19$6.75$6.755,600——
1988-08-18$6.75$6.7515,600——
1988-08-17$6.75$6.754,000——
1988-08-16$6.75$6.753,600——
1988-08-15$6.75$6.755,600——
1988-08-12$6.75$6.7527,200——
1988-08-11$6.75$6.756,000——
1988-08-10$6.94$6.9415,200——
1988-08-09$6.94$6.9418,800——
1988-08-08$7.13$7.137,600——
1988-08-05$6.94$6.947,200——
1988-08-04$6.75$6.7533,200——
1988-08-03$6.94$6.944,400——
1988-08-02$6.94$6.945,600——
1988-08-01$7.13$7.1318,000——
1988-07-29$7.13$7.132,000——
1988-07-28$7.13$7.133,600——
1988-07-27$7.13$7.131,200——
1988-07-26$7.13$7.131,600——
1988-07-25$6.94$6.943,600——
1988-07-22$7.13$7.137,600——
1988-07-21$7.31$7.3110,000——
1988-07-20$7.13$7.1321,200——
1988-07-19$6.94$6.947,600——
1988-07-18$6.94$6.9418,000——
1988-07-15$6.94$6.948,800——
1988-07-14$6.94$6.942,000——
1988-07-13$6.94$6.9410,400——
1988-07-12$6.94$6.942,400——
1988-07-11$6.94$6.9411,200——
1988-07-08$7.13$7.1341,200——
1988-07-07$7.13$7.132,800——
1988-07-06$7.13$7.138,000——
1988-07-05$7.13$7.1344,000——
1988-07-01$7.13$7.136,000——
1988-06-30$6.94$6.9414,000——
1988-06-29$6.94$6.94400——
1988-06-28$6.94$6.942,000——
1988-06-27$6.94$6.942,800——
1988-06-24$6.94$6.947,600——
1988-06-23$6.94$6.9412,800——
1988-06-22$7.13$7.134,800——
1988-06-21$6.94$6.949,600——
1988-06-20$6.94$6.9411,200——
1988-06-17$6.94$6.946,800——
1988-06-16$6.94$6.9412,000——
1988-06-15$6.94$6.9422,400——
1988-06-14$7.13$7.1313,600——
1988-06-13$7.13$7.136,000——
1988-06-10$6.94$6.946,800——
1988-06-09$6.94$6.943,200——
1988-06-08$6.94$6.9412,000——
1988-06-07$7.13$7.1324,800——
1988-06-06$7.13$7.136,800——
1988-06-03$7.31$7.318,000——
1988-06-02$6.94$6.941,600——
1988-06-01$7.13$7.1310,000——
1988-05-31$7.31$7.314,800——
1988-05-27$7.31$7.3129,200——
1988-05-26$7.31$7.316,000——
1988-05-25$7.13$7.137,600——
1988-05-24$6.94$6.949,600——
1988-05-23$7.13$7.1312,000——
1988-05-20$6.75$6.754,000——
1988-05-19$6.94$6.945,200——
1988-05-18$6.94$6.945,600——
1988-05-17$6.75$6.756,000——
1988-05-16$6.94$6.94400——
1988-05-13$6.75$6.755,200——
1988-05-12$6.94$6.9410,800——
1988-05-11$6.75$6.751,200——
1988-05-10$6.94$6.948,000——
1988-05-09$6.94$6.945,200——
1988-05-06$6.94$6.943,200——
1988-05-05$6.94$6.947,200——
1988-05-04$6.94$6.9418,000——
1988-05-03$6.94$6.948,000——
1988-05-02$6.94$6.944,400——
1988-04-29$6.94$6.944,400——
1988-04-28$6.94$6.942,800——
1988-04-27$6.94$6.942,400——
1988-04-26$6.75$6.752,800——
1988-04-25$7.13$7.133,600——
1988-04-22$7.13$7.132,400——
1988-04-21$6.94$6.947,600——
1988-04-20$6.94$6.946,400——
1988-04-19$6.94$6.9488,000——
1988-04-18$7.13$7.131,600——
1988-04-15$7.13$7.134,800——
1988-04-14$7.13$7.133,600——
1988-04-13$7.13$7.135,200——
1988-04-12$7.13$7.132,800——
1988-04-11$7.13$7.1311,200——
1988-04-08$7.13$7.1338,800——
1988-04-07$7.31$7.3123,600——
1988-04-06$7.31$7.317,600——
1988-04-05$7.31$7.3110,800——
1988-04-04$7.31$7.3114,800——
1988-03-31$7.13$7.1310,000——
1988-03-30$7.31$7.3115,200——
1988-03-29$7.31$7.312,800——
1988-03-28$7.13$7.1322,000——
1988-03-25$7.50$7.5017,200——
1988-03-24$7.50$7.506,400——
1988-03-23$7.50$7.509,200——
1988-03-22$7.50$7.508,000——
1988-03-21$7.69$7.694,400——
1988-03-18$7.50$7.508,800——
1988-03-17$7.50$7.5012,400——
1988-03-16$7.31$7.3110,400——
1988-03-15$7.50$7.5016,400——
1988-03-14$7.31$7.316,400——
1988-03-11$7.50$7.508,400——
1988-03-10$7.69$7.699,200——
1988-03-09$7.69$7.6928,400——
1988-03-08$7.31$7.3120,400——
1988-03-07$7.31$7.3120,800——
1988-03-04$7.31$7.3120,000——
1988-03-03$7.31$7.31154,800——
1988-03-02$7.13$7.1366,800——
1988-03-01$7.50$7.5032,000——
1988-02-29$7.31$7.3141,200——
1988-02-26$7.13$7.1349,600——
1988-02-25$6.94$6.9466,000——
1988-02-24$6.75$6.7531,200——
1988-02-23$6.56$6.5668,400——
1988-02-22$6.94$6.9423,200——
1988-02-19$6.75$6.7544,400——
1988-02-18$6.94$6.9450,400——
1988-02-17$6.94$6.9423,600——
1988-02-16$7.13$7.1345,200——
1988-02-12$6.94$6.9463,600——
1988-02-11$6.94$6.9413,600——
1988-02-10$6.75$6.757,200——
1988-02-09$6.94$6.9437,600——
1988-02-08$6.56$6.5617,600——
1988-02-05$6.75$6.7518,400——
1988-02-04$7.31$7.318,000——
1988-02-03$7.13$7.1313,600——
1988-02-02$7.13$7.131,600——
1988-02-01$7.31$7.314,400——
1988-01-29$7.31$7.315,600——
1988-01-28$7.31$7.316,000——
1988-01-27$7.31$7.316,800——
1988-01-26$7.31$7.318,400——
1988-01-25$7.13$7.132,000——
1988-01-22$7.13$7.137,600——
1988-01-21$7.31$7.318,000——
1988-01-20$6.94$6.9412,000——
1988-01-19$7.13$7.1312,400——
1988-01-18$6.94$6.944,400——
1988-01-15$6.94$6.948,000——
1988-01-14$6.75$6.759,200——
1988-01-13$6.75$6.755,200——
1988-01-12$6.56$6.569,200——
1988-01-11$6.56$6.5621,200——
1988-01-08$6.56$6.5626,400——
1988-01-07$7.13$7.1316,000——
1988-01-06$7.50$7.5028,800——
1988-01-05$6.94$6.9430,400——
1988-01-04$6.75$6.7539,200——