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 — 1992

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1992-12-31$1.56$2.1215,600——
1992-12-30$1.47$2.0010,400——
1992-12-29$1.50$2.049,200——
1992-12-28$1.47$2.002,000——
1992-12-24$1.47$2.000——
1992-12-23$1.47$2.002,400——
1992-12-22$1.47$2.005,600——
1992-12-21$1.47$2.00400——
1992-12-18$1.47$2.005,200——
1992-12-17$1.47$2.001,600——
1992-12-16$1.47$2.000——
1992-12-15$1.47$2.004,400——
1992-12-14$1.47$2.00800——
1992-12-11$1.47$2.00800——
1992-12-10$1.47$2.001,600——
1992-12-09$1.47$2.002,000——
1992-12-08$1.47$2.002,000——
1992-12-07$1.47$2.000——
1992-12-04$1.47$2.001,200——
1992-12-03$1.47$2.0040,800——
1992-12-02$1.47$2.003,200——
1992-12-01$1.47$2.002,000——
1992-11-30$1.47$2.0038,800——
1992-11-27$1.47$2.001,200——
1992-11-25$1.47$2.00800——
1992-11-24$1.47$2.003,200——
1992-11-23$1.47$2.002,800——
1992-11-20$1.47$2.002,400——
1992-11-19$1.47$2.000——
1992-11-18$1.47$2.00800——
1992-11-17$1.47$2.004,000——
1992-11-16$1.50$2.040——
1992-11-13$1.50$2.044,000——
1992-11-12$1.47$2.001,600——
1992-11-11$1.47$2.0043,200——
1992-11-10$1.44$1.9540,400——
1992-11-09$1.47$2.00400——
1992-11-06$1.47$2.0019,200——
1992-11-05$1.47$2.008,800——
1992-11-04$1.47$2.000——
1992-11-03$1.47$2.000——
1992-11-02$1.47$2.000——
1992-10-30$1.47$2.00400——
1992-10-29$1.47$2.000——
1992-10-28$1.47$2.004,000——
1992-10-27$1.47$2.00400——
1992-10-26$1.47$2.003,600——
1992-10-23$1.47$2.003,600——
1992-10-22$1.47$2.005,200——
1992-10-21$1.47$2.004,800——
1992-10-20$1.47$2.004,000——
1992-10-19$1.47$2.005,600——
1992-10-16$1.47$2.000——
1992-10-15$1.47$2.009,600——
1992-10-14$1.47$2.0024,000——
1992-10-13$1.50$2.040——
1992-10-12$1.50$2.040——
1992-10-09$1.50$2.0410,000——
1992-10-08$1.53$2.089,600——
1992-10-07$1.50$2.041,200——
1992-10-06$1.50$2.040——
1992-10-05$1.50$2.0412,000——
1992-10-02$1.50$2.040——
1992-10-01$1.50$2.044,800——
1992-09-30$1.50$2.040——
1992-09-29$1.50$2.046,400——
1992-09-28$1.53$2.086,000——
1992-09-25$1.50$2.040——
1992-09-24$1.50$2.0413,200——
1992-09-23$1.50$2.04800——
1992-09-22$1.50$2.040——
1992-09-21$1.50$2.0411,600——
1992-09-18$1.53$2.088,000——
1992-09-17$1.50$2.04400——
1992-09-16$1.50$2.04800——
1992-09-15$1.50$2.040——
1992-09-14$1.50$2.043,200——
1992-09-11$1.50$2.040——
1992-09-10$1.50$2.04400——
1992-09-09$1.50$2.041,200——
1992-09-08$1.50$2.042,800——
1992-09-04$1.50$2.041,600——
1992-09-03$1.53$2.084,000——
1992-09-02$1.50$2.042,800——
1992-09-01$1.50$2.048,800——
1992-08-31$1.53$2.08800——
1992-08-28$1.50$2.04400——
1992-08-27$1.50$2.044,800——
1992-08-26$1.50$2.040——
1992-08-25$1.50$2.044,400——
1992-08-24$1.53$2.082,000——
1992-08-21$1.56$2.12800——
1992-08-20$1.56$2.125,200——
1992-08-19$1.53$2.0817,600——
1992-08-18$1.56$2.120——
1992-08-17$1.56$2.120——
1992-08-14$1.56$2.124,400——
1992-08-13$1.56$2.127,600——
1992-08-12$1.56$2.125,600——
1992-08-11$1.53$2.080——
1992-08-10$1.53$2.082,000——
1992-08-07$1.53$2.080——
1992-08-06$1.53$2.080——
1992-08-05$1.53$2.080——
1992-08-04$1.53$2.081,200——
1992-08-03$1.53$2.083,600——
1992-07-31$1.53$2.08400——
1992-07-30$1.53$2.08800——
1992-07-29$1.53$2.08800——
1992-07-28$1.53$2.081,600——
1992-07-27$1.56$2.120——
1992-07-24$1.56$2.122,000——
1992-07-23$1.53$2.08800——
1992-07-22$1.56$2.128,000——
1992-07-21$1.53$2.080——
1992-07-20$1.53$2.082,000——
1992-07-17$1.53$2.085,200——
1992-07-16$1.56$2.123,600——
1992-07-15$1.53$2.087,600——
1992-07-14$1.56$2.120——
1992-07-13$1.56$2.120——
1992-07-10$1.56$2.12400——
1992-07-09$1.59$2.173,600——
1992-07-08$1.53$2.080——
1992-07-07$1.53$2.081,600——
1992-07-06$1.53$2.08400——
1992-07-02$1.53$2.081,200——
1992-07-01$1.53$2.080——
1992-06-30$1.53$2.082,400——
1992-06-29$1.53$2.085,200——
1992-06-26$1.53$2.080——
1992-06-25$1.53$2.080——
1992-06-24$1.53$2.082,800——
1992-06-23$1.53$2.080——
1992-06-22$1.53$2.0823,600——
1992-06-19$1.53$2.08400——
1992-06-18$1.53$2.080——
1992-06-17$1.53$2.080——
1992-06-16$1.53$2.080——
1992-06-15$1.53$2.083,200——
1992-06-12$1.56$2.120——
1992-06-11$1.56$2.120——
1992-06-10$1.56$2.123,200——
1992-06-09$1.56$2.120——
1992-06-08$1.56$2.125,200——
1992-06-05$1.53$2.080——
1992-06-04$1.53$2.0826,000——
1992-06-03$1.53$2.081,200——
1992-06-02$1.53$2.081,200——
1992-06-01$1.56$2.122,400——
1992-05-29$1.56$2.12400——
1992-05-28$1.53$2.082,400——
1992-05-27$1.56$2.124,000——
1992-05-26$1.53$2.0830,400——
1992-05-22$1.53$2.0813,600——
1992-05-21$1.53$2.08800——
1992-05-20$1.53$2.085,200——
1992-05-19$1.56$2.120——
1992-05-18$1.56$2.121,600——
1992-05-15$1.53$2.080——
1992-05-14$1.53$2.080——
1992-05-13$1.53$2.086,800——
1992-05-12$1.56$2.120——
1992-05-11$1.56$2.12400——
1992-05-08$1.53$2.080——
1992-05-07$1.53$2.080——
1992-05-06$1.53$2.08800——
1992-05-05$1.53$2.083,200——
1992-05-04$1.56$2.120——
1992-05-01$1.56$2.127,200——
1992-04-30$1.56$2.12800——
1992-04-29$1.53$2.080——
1992-04-28$1.53$2.08400——
1992-04-27$1.56$2.120——
1992-04-24$1.56$2.120——
1992-04-23$1.56$2.121,200——
1992-04-22$1.53$2.08400——
1992-04-21$1.53$2.081,200——
1992-04-20$1.53$2.082,800——
1992-04-16$1.56$2.1217,600——
1992-04-15$1.53$2.08800——
1992-04-14$1.53$2.082,400——
1992-04-13$1.53$2.084,400——
1992-04-10$1.56$2.120——
1992-04-09$1.56$2.1220,800——
1992-04-08$1.56$2.12400——
1992-04-07$1.59$2.17400——
1992-04-06$1.63$2.2115,600——
1992-04-03$1.72$2.3411,200——
1992-04-02$1.75$2.384,000——
1992-04-01$1.78$2.423,600——
1992-03-31$1.84$2.512,400——
1992-03-30$1.88$2.551,200——
1992-03-27$1.91$2.599,200——
1992-03-26$1.94$2.633,200——
1992-03-25$2.00$2.729,600——
1992-03-24$2.03$2.7622,800——
1992-03-23$2.06$2.8019,600——
1992-03-20$1.94$2.6311,200——
1992-03-19$1.84$2.5116,400——
1992-03-18$1.75$2.389,600——
1992-03-17$1.69$2.297,200——
1992-03-16$1.69$2.292,800——
1992-03-13$1.72$2.34800——
1992-03-12$1.69$2.2912,000——
1992-03-11$1.59$2.17800——
1992-03-10$1.59$2.176,000——
1992-03-09$1.59$2.170——
1992-03-06$1.59$2.171,200——
1992-03-05$1.59$2.170——
1992-03-04$1.59$2.170——
1992-03-03$1.59$2.171,600——
1992-03-02$1.63$2.210——
1992-02-28$1.63$2.21800——
1992-02-27$1.63$2.211,600——
1992-02-26$1.59$2.172,400——
1992-02-25$1.59$2.172,000——
1992-02-24$1.63$2.2122,400——
1992-02-21$1.53$2.087,600——
1992-02-20$1.50$2.049,200——
1992-02-19$1.44$1.951,600——
1992-02-18$1.47$2.0012,400——
1992-02-14$1.38$1.87400——
1992-02-13$1.41$1.9128,000——
1992-02-12$1.34$1.832,800——
1992-02-11$1.31$1.785,600——
1992-02-10$1.31$1.780——
1992-02-07$1.31$1.780——
1992-02-06$1.31$1.7815,200——
1992-02-05$1.31$1.78800——
1992-02-04$1.34$1.8318,000——
1992-02-03$1.34$1.8317,200——
1992-01-31$1.34$1.8316,000——
1992-01-30$1.31$1.787,200——
1992-01-29$1.34$1.836,800——
1992-01-28$1.34$1.83800——
1992-01-27$1.34$1.830——
1992-01-24$1.34$1.832,800——
1992-01-23$1.31$1.784,000——
1992-01-22$1.31$1.780——
1992-01-21$1.31$1.784,400——
1992-01-20$1.34$1.832,800——
1992-01-17$1.31$1.78400——
1992-01-16$1.31$1.78800——
1992-01-15$1.31$1.780——
1992-01-14$1.31$1.780——
1992-01-13$1.31$1.7819,600——
1992-01-10$1.34$1.833,600——
1992-01-09$1.34$1.837,200——
1992-01-08$1.34$1.8310,400——
1992-01-07$1.31$1.78800——
1992-01-06$1.34$1.830——
1992-01-03$1.34$1.833,600——
1992-01-02$1.34$1.831,200——