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 — 1998

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1998-12-31$16.38$23.541,300——
1998-12-30$16.25$23.361,300——
1998-12-29$16.25$23.36100——
1998-12-28$16.25$23.362,000——
1998-12-24$16.25$23.36500——
1998-12-23$16.13$23.180——
1998-12-22$16.13$23.186,900——
1998-12-21$15.88$22.822,100——
1998-12-18$16.00$23.000——
1998-12-17$16.00$23.0015,700——
1998-12-16$15.94$22.841,000——
1998-12-15$16.00$22.93900——
1998-12-14$15.81$22.666,400——
1998-12-11$16.00$22.932,900——
1998-12-10$15.94$22.840——
1998-12-09$15.94$22.84200——
1998-12-08$15.94$22.84300——
1998-12-07$15.94$22.84800——
1998-12-04$15.94$22.84500——
1998-12-03$15.69$22.480——
1998-12-02$15.69$22.48800——
1998-12-01$15.69$22.480——
1998-11-30$15.69$22.48500——
1998-11-27$15.44$22.13100——
1998-11-25$15.50$22.210——
1998-11-24$15.50$22.21200——
1998-11-23$15.50$22.21400——
1998-11-20$15.38$22.04100——
1998-11-19$15.50$22.210——
1998-11-18$15.50$22.211,200——
1998-11-17$15.44$22.131,000——
1998-11-16$15.56$22.300——
1998-11-13$15.56$22.301,200——
1998-11-12$15.63$22.390——
1998-11-11$15.63$22.39200——
1998-11-10$15.44$22.13900——
1998-11-09$15.69$22.480——
1998-11-06$15.69$22.48300——
1998-11-05$15.56$22.308,400——
1998-11-04$15.38$22.04300——
1998-11-03$15.38$22.04500——
1998-11-02$15.31$21.951,300——
1998-10-30$15.25$21.861,000——
1998-10-29$15.25$21.86900——
1998-10-28$15.50$22.21800——
1998-10-27$15.50$22.2111,800——
1998-10-26$15.25$21.86100——
1998-10-23$15.25$21.86400——
1998-10-22$15.31$21.950——
1998-10-21$15.31$21.951,700——
1998-10-20$15.38$22.040——
1998-10-19$15.38$22.043,300——
1998-10-16$15.38$22.040——
1998-10-15$15.38$22.040——
1998-10-14$15.38$22.043,700——
1998-10-13$15.38$22.041,300——
1998-10-12$15.31$21.95900——
1998-10-09$15.38$22.0414,400——
1998-10-08$15.31$21.9548,400——
1998-10-07$15.00$21.507,400——
1998-10-06$15.00$21.5010,200——
1998-10-05$15.13$21.687,000——
1998-10-02$15.31$21.95200——
1998-10-01$15.38$22.04100——
1998-09-30$15.25$21.860——
1998-09-29$15.25$21.86700——
1998-09-28$15.31$21.950——
1998-09-25$15.31$21.95100——
1998-09-24$15.38$22.043,600——
1998-09-23$15.31$21.952,600——
1998-09-22$15.25$21.867,800——
1998-09-21$15.38$22.042,800——
1998-09-18$15.50$22.210——
1998-09-17$15.50$22.210——
1998-09-16$15.50$22.210——
1998-09-15$15.50$22.210——
1998-09-14$15.50$22.21100——
1998-09-11$15.50$22.216,200——
1998-09-10$15.69$22.410——
1998-09-09$15.69$22.411,000——
1998-09-08$15.38$21.974,300——
1998-09-04$15.75$22.501,600——
1998-09-03$15.50$22.1427,900——
1998-09-02$15.31$21.883,800——
1998-09-01$14.94$21.347,200——
1998-08-31$14.75$21.076,600——
1998-08-28$15.00$21.432,100——
1998-08-27$14.75$21.0715,300——
1998-08-26$14.50$20.721,400——
1998-08-25$14.44$20.635,800——
1998-08-24$14.25$20.361,300——
1998-08-21$14.00$20.004,500——
1998-08-20$14.00$20.000——
1998-08-19$14.00$20.00200——
1998-08-18$14.00$20.001,100——
1998-08-17$14.25$20.3611,000——
1998-08-14$14.50$20.723,500——
1998-08-13$14.38$20.5426,900——
1998-08-12$14.75$21.072,000——
1998-08-11$14.81$21.162,600——
1998-08-10$14.81$21.168,800——
1998-08-07$14.75$21.070——
1998-08-06$14.75$21.071,400——
1998-08-05$15.00$21.431,000——
1998-08-04$15.13$21.61500——
1998-08-03$15.00$21.430——
1998-07-31$15.00$21.430——
1998-07-30$15.00$21.431,000——
1998-07-29$15.00$21.431,000——
1998-07-28$15.00$21.432,200——
1998-07-27$15.00$21.431,000——
1998-07-24$15.00$21.430——
1998-07-23$15.00$21.430——
1998-07-22$15.00$21.430——
1998-07-21$15.00$21.43200——
1998-07-20$15.00$21.431,400——
1998-07-17$15.00$21.430——
1998-07-16$15.00$21.430——
1998-07-15$15.00$21.430——
1998-07-14$15.00$21.432,900——
1998-07-13$14.94$21.34200——
1998-07-10$14.88$21.25600——
1998-07-09$14.88$21.251,600——
1998-07-08$14.88$21.25500——
1998-07-07$14.94$21.34700——
1998-07-06$14.88$21.251,800——
1998-07-02$14.94$21.340——
1998-07-01$14.94$21.341,100——
1998-06-30$15.00$21.432,900——
1998-06-29$14.88$21.250——
1998-06-26$14.88$21.251,900——
1998-06-25$14.88$21.25200——
1998-06-24$14.88$21.25300——
1998-06-23$14.94$21.34400——
1998-06-22$15.00$21.431,900——
1998-06-19$14.94$21.342,500——
1998-06-18$14.88$21.253,900——
1998-06-17$14.56$20.80600——
1998-06-16$14.75$21.07100——
1998-06-15$14.50$20.720——
1998-06-12$14.50$20.72200——
1998-06-11$14.50$20.725,500——
1998-06-10$14.50$20.720——
1998-06-09$14.50$20.724,000——
1998-06-08$14.50$20.722,000——
1998-06-05$14.50$20.722,100——
1998-06-04$14.50$20.727,000——
1998-06-03$14.50$20.720——
1998-06-02$14.50$20.724,700——
1998-06-01$14.50$20.641,500——
1998-05-29$14.56$20.731,700——
1998-05-28$14.56$20.730——
1998-05-27$14.56$20.730——
1998-05-26$14.56$20.730——
1998-05-22$14.56$20.73200——
1998-05-21$14.50$20.64300——
1998-05-20$14.56$20.73500——
1998-05-19$14.63$20.820——
1998-05-18$14.63$20.820——
1998-05-15$14.63$20.82200——
1998-05-14$14.63$20.82200——
1998-05-13$14.63$20.82800——
1998-05-12$14.63$20.82200——
1998-05-11$14.63$20.82300——
1998-05-08$14.63$20.820——
1998-05-07$14.63$20.82400——
1998-05-06$14.63$20.82500——
1998-05-05$14.63$20.821,000——
1998-05-04$14.69$20.911,400——
1998-05-01$14.63$20.820——
1998-04-30$14.63$20.821,000——
1998-04-29$14.63$20.820——
1998-04-28$14.63$20.820——
1998-04-27$14.63$20.824,600——
1998-04-24$14.75$21.009,700——
1998-04-23$14.63$20.82400——
1998-04-22$14.63$20.820——
1998-04-21$14.63$20.82400——
1998-04-20$14.63$20.82600——
1998-04-17$14.63$20.82200——
1998-04-16$14.63$20.821,300——
1998-04-15$14.63$20.82800——
1998-04-14$14.63$20.829,300——
1998-04-13$14.75$21.00400——
1998-04-09$14.69$20.91400——
1998-04-08$14.75$21.00100——
1998-04-07$14.75$21.000——
1998-04-06$14.75$21.00600——
1998-04-03$14.75$21.001,500——
1998-04-02$14.88$21.18500——
1998-04-01$15.00$21.36100——
1998-03-31$14.94$21.27200——
1998-03-30$14.88$21.181,700——
1998-03-27$14.81$21.090——
1998-03-26$14.81$21.09800——
1998-03-25$14.81$21.090——
1998-03-24$14.81$21.09400——
1998-03-23$14.94$21.271,600——
1998-03-20$14.81$21.091,200——
1998-03-19$14.63$20.821,100——
1998-03-18$14.63$20.826,700——
1998-03-17$14.63$20.821,300——
1998-03-16$14.63$20.82400——
1998-03-13$14.63$20.821,600——
1998-03-12$14.63$20.826,500——
1998-03-11$14.63$20.751,400——
1998-03-10$14.69$20.84600——
1998-03-09$14.69$20.844,800——
1998-03-06$14.63$20.75200——
1998-03-05$14.63$20.750——
1998-03-04$14.63$20.752,400——
1998-03-03$14.69$20.84100——
1998-03-02$14.69$20.84500——
1998-02-27$14.69$20.843,900——
1998-02-26$14.63$20.75100——
1998-02-25$14.63$20.755,000——
1998-02-24$14.44$20.48300——
1998-02-23$14.44$20.48500——
1998-02-20$14.50$20.572,000——
1998-02-19$14.38$20.400——
1998-02-18$14.38$20.400——
1998-02-17$14.38$20.40700——
1998-02-13$14.44$20.480——
1998-02-12$14.44$20.481,000——
1998-02-11$14.44$20.481,300——
1998-02-10$14.75$20.930——
1998-02-09$14.75$20.931,000——
1998-02-06$14.56$20.663,800——
1998-02-05$14.38$20.40400——
1998-02-04$14.63$20.75700——
1998-02-03$14.63$20.75700——
1998-02-02$14.75$20.93900——
1998-01-30$14.75$20.93100——
1998-01-29$14.75$20.930——
1998-01-28$14.75$20.930——
1998-01-27$14.75$20.93500——
1998-01-26$14.63$20.75600——
1998-01-23$15.00$21.280——
1998-01-22$15.00$21.288,300——
1998-01-21$14.69$20.845,800——
1998-01-20$14.50$20.570——
1998-01-16$14.50$20.570——
1998-01-15$14.50$20.574,900——
1998-01-14$14.69$20.841,000——
1998-01-13$14.81$21.022,300——
1998-01-12$14.69$20.842,900——
1998-01-09$14.88$21.1119,800——
1998-01-08$14.63$20.75100——
1998-01-07$14.63$20.752,600——
1998-01-06$14.75$20.931,400——
1998-01-05$14.75$20.93500——
1998-01-02$14.56$20.662,300——