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 — 1993

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1993-12-31$3.03$4.1218,000——
1993-12-30$2.94$3.990——
1993-12-29$2.94$3.9939,200——
1993-12-28$2.94$3.998,000——
1993-12-27$2.97$4.038,000——
1993-12-23$3.03$4.126,800——
1993-12-22$2.97$4.032,000——
1993-12-21$3.00$4.08800——
1993-12-20$3.00$4.0816,400——
1993-12-17$3.03$4.122,400——
1993-12-16$3.09$4.200——
1993-12-15$3.09$4.205,600——
1993-12-14$3.09$4.201,200——
1993-12-13$3.09$4.205,200——
1993-12-10$3.09$4.206,000——
1993-12-09$3.06$4.160——
1993-12-08$3.06$4.164,800——
1993-12-07$3.03$4.128,000——
1993-12-06$3.00$4.084,400——
1993-12-03$2.94$3.9963,600——
1993-12-02$2.94$3.9914,800——
1993-12-01$3.00$4.085,600——
1993-11-30$3.06$4.161,600——
1993-11-29$3.06$4.160——
1993-11-26$3.06$4.16800——
1993-11-24$3.06$4.166,800——
1993-11-23$3.06$4.167,600——
1993-11-22$3.03$4.124,400——
1993-11-19$3.06$4.16400——
1993-11-18$3.13$4.258,000——
1993-11-17$3.13$4.250——
1993-11-16$3.13$4.2522,000——
1993-11-15$3.13$4.2513,200——
1993-11-12$3.09$4.206,400——
1993-11-11$3.16$4.2914,800——
1993-11-10$3.13$4.2510,400——
1993-11-09$3.09$4.204,400——
1993-11-08$3.06$4.1612,000——
1993-11-05$3.00$4.0812,800——
1993-11-04$3.13$4.258,000——
1993-11-03$3.13$4.256,400——
1993-11-02$3.16$4.294,400——
1993-11-01$3.16$4.290——
1993-10-29$3.16$4.2935,200——
1993-10-28$3.13$4.253,600——
1993-10-27$3.16$4.297,600——
1993-10-26$3.19$4.33800——
1993-10-25$3.19$4.33800——
1993-10-22$3.22$4.372,800——
1993-10-21$3.25$4.421,200——
1993-10-20$3.31$4.503,600——
1993-10-19$3.31$4.501,200——
1993-10-18$3.38$4.592,800——
1993-10-15$3.44$4.6765,200——
1993-10-14$3.78$5.1422,000——
1993-10-13$3.88$5.2714,400——
1993-10-12$3.72$5.055,200——
1993-10-11$3.69$5.010——
1993-10-08$3.69$5.0126,400——
1993-10-07$3.63$4.933,200——
1993-10-06$3.63$4.935,200——
1993-10-05$3.63$4.9340,400——
1993-10-04$3.38$4.5910,800——
1993-10-01$3.16$4.295,200——
1993-09-30$3.19$4.337,600——
1993-09-29$3.09$4.209,200——
1993-09-28$3.09$4.2020,400——
1993-09-27$3.06$4.1622,400——
1993-09-24$2.84$3.8612,800——
1993-09-23$2.66$3.6120,400——
1993-09-22$2.44$3.318,000——
1993-09-21$2.34$3.1914,800——
1993-09-20$2.28$3.10800——
1993-09-17$2.28$3.104,800——
1993-09-16$2.31$3.140——
1993-09-15$2.31$3.1410,800——
1993-09-14$2.28$3.100——
1993-09-13$2.28$3.100——
1993-09-10$2.28$3.10800——
1993-09-09$2.28$3.104,800——
1993-09-08$2.31$3.140——
1993-09-07$2.31$3.14400——
1993-09-03$2.31$3.146,400——
1993-09-02$2.31$3.142,400——
1993-09-01$2.31$3.1424,000——
1993-08-31$2.34$3.19800——
1993-08-30$2.34$3.190——
1993-08-27$2.34$3.199,200——
1993-08-26$2.38$3.236,400——
1993-08-25$2.38$3.234,000——
1993-08-24$2.34$3.190——
1993-08-23$2.34$3.19800——
1993-08-20$2.34$3.196,000——
1993-08-19$2.34$3.190——
1993-08-18$2.34$3.192,400——
1993-08-17$2.31$3.14800——
1993-08-16$2.31$3.141,600——
1993-08-13$2.31$3.140——
1993-08-12$2.31$3.140——
1993-08-11$2.31$3.144,000——
1993-08-10$2.25$3.060——
1993-08-09$2.25$3.060——
1993-08-06$2.25$3.060——
1993-08-05$2.25$3.065,600——
1993-08-04$2.28$3.1030,400——
1993-08-03$2.28$3.1038,800——
1993-08-02$2.28$3.100——
1993-07-30$2.28$3.107,200——
1993-07-29$2.31$3.143,600——
1993-07-28$2.28$3.100——
1993-07-27$2.28$3.108,000——
1993-07-26$2.28$3.100——
1993-07-23$2.28$3.10800——
1993-07-22$2.28$3.104,000——
1993-07-21$2.28$3.102,800——
1993-07-20$2.28$3.101,200——
1993-07-19$2.28$3.108,000——
1993-07-16$2.28$3.100——
1993-07-15$2.28$3.10400——
1993-07-14$2.28$3.101,200——
1993-07-13$2.28$3.105,200——
1993-07-12$2.28$3.103,200——
1993-07-09$2.28$3.101,200——
1993-07-08$2.28$3.102,400——
1993-07-07$2.31$3.140——
1993-07-06$2.31$3.141,200——
1993-07-02$2.28$3.10400——
1993-07-01$2.28$3.10400——
1993-06-30$2.28$3.103,600——
1993-06-29$2.28$3.10400——
1993-06-28$2.31$3.140——
1993-06-25$2.31$3.140——
1993-06-24$2.31$3.146,800——
1993-06-23$2.31$3.14400——
1993-06-22$2.28$3.10800——
1993-06-21$2.31$3.1417,200——
1993-06-18$2.28$3.10400——
1993-06-17$2.28$3.104,400——
1993-06-16$2.28$3.104,400——
1993-06-15$2.28$3.108,400——
1993-06-14$2.28$3.104,000——
1993-06-11$2.28$3.108,000——
1993-06-10$2.28$3.104,000——
1993-06-09$2.28$3.1024,400——
1993-06-08$2.28$3.107,200——
1993-06-07$2.28$3.105,200——
1993-06-04$2.28$3.1024,400——
1993-06-03$2.28$3.104,000——
1993-06-02$2.28$3.104,000——
1993-06-01$2.28$3.104,000——
1993-05-28$2.28$3.1020,800——
1993-05-27$2.28$3.107,600——
1993-05-26$2.31$3.144,000——
1993-05-25$2.34$3.1910,000——
1993-05-24$2.28$3.106,400——
1993-05-21$2.28$3.109,600——
1993-05-20$2.28$3.106,800——
1993-05-19$2.28$3.104,000——
1993-05-18$2.28$3.104,400——
1993-05-17$2.28$3.100——
1993-05-14$2.28$3.104,800——
1993-05-13$2.31$3.14800——
1993-05-12$2.31$3.14800——
1993-05-11$2.31$3.1414,000——
1993-05-10$2.31$3.140——
1993-05-07$2.31$3.14400——
1993-05-06$2.31$3.142,800——
1993-05-05$2.31$3.142,800——
1993-05-04$2.34$3.19400——
1993-05-03$2.31$3.14800——
1993-04-30$2.28$3.100——
1993-04-29$2.28$3.100——
1993-04-28$2.28$3.100——
1993-04-27$2.28$3.1010,400——
1993-04-26$2.28$3.106,400——
1993-04-23$2.31$3.141,600——
1993-04-22$2.31$3.14400——
1993-04-21$2.31$3.143,200——
1993-04-20$2.34$3.1912,800——
1993-04-19$2.41$3.27400——
1993-04-16$2.41$3.273,200——
1993-04-15$2.34$3.1910,000——
1993-04-14$2.34$3.195,600——
1993-04-13$2.25$3.0619,600——
1993-04-12$2.19$2.970——
1993-04-08$2.19$2.972,000——
1993-04-07$2.19$2.97800——
1993-04-06$2.19$2.9710,800——
1993-04-05$2.09$2.850——
1993-04-02$2.09$2.8514,400——
1993-04-01$2.03$2.768,400——
1993-03-31$2.09$2.850——
1993-03-30$2.09$2.85400——
1993-03-29$2.09$2.858,000——
1993-03-26$2.09$2.852,800——
1993-03-25$2.13$2.891,200——
1993-03-24$2.09$2.850——
1993-03-23$2.09$2.853,200——
1993-03-22$2.13$2.892,800——
1993-03-19$2.13$2.891,200——
1993-03-18$2.13$2.8911,200——
1993-03-17$2.13$2.890——
1993-03-16$2.13$2.892,000——
1993-03-15$2.16$2.930——
1993-03-12$2.16$2.930——
1993-03-11$2.16$2.932,000——
1993-03-10$2.13$2.891,600——
1993-03-09$2.13$2.89400——
1993-03-08$2.16$2.934,000——
1993-03-05$2.13$2.892,000——
1993-03-04$2.13$2.893,200——
1993-03-03$2.06$2.800——
1993-03-02$2.06$2.800——
1993-03-01$2.06$2.80800——
1993-02-26$2.03$2.761,200——
1993-02-25$2.06$2.80400——
1993-02-24$2.06$2.800——
1993-02-23$2.06$2.805,600——
1993-02-22$2.06$2.805,600——
1993-02-19$2.00$2.7213,600——
1993-02-18$1.91$2.59400——
1993-02-17$1.91$2.591,600——
1993-02-16$1.97$2.684,800——
1993-02-12$1.97$2.684,000——
1993-02-11$2.00$2.722,000——
1993-02-10$1.97$2.687,200——
1993-02-09$1.94$2.631,600——
1993-02-08$1.91$2.59400——
1993-02-05$1.91$2.5910,000——
1993-02-04$1.84$2.514,000——
1993-02-03$1.81$2.464,000——
1993-02-02$1.78$2.4218,800——
1993-02-01$1.75$2.38800——
1993-01-29$1.75$2.3810,800——
1993-01-28$1.72$2.3413,200——
1993-01-27$1.59$2.177,200——
1993-01-26$1.56$2.12400——
1993-01-25$1.59$2.1714,400——
1993-01-22$1.53$2.08400——
1993-01-21$1.53$2.08800——
1993-01-20$1.53$2.082,000——
1993-01-19$1.50$2.040——
1993-01-18$1.50$2.04400——
1993-01-15$1.53$2.080——
1993-01-14$1.53$2.08400——
1993-01-13$1.50$2.042,000——
1993-01-12$1.50$2.044,800——
1993-01-11$1.53$2.088,000——
1993-01-08$1.53$2.087,200——
1993-01-07$1.53$2.08800——
1993-01-06$1.53$2.08400——
1993-01-05$1.56$2.120——
1993-01-04$1.56$2.122,400——