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 — 2011

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2011-12-30$1.87$2.7029,700——
2011-12-29$1.51$2.1831,000——
2011-12-28$1.35$1.955,800——
2011-12-27$1.50$2.162,000——
2011-12-23$1.46$2.114,000——
2011-12-22$1.29$1.864,800——
2011-12-21$1.43$2.065,400——
2011-12-20$1.34$1.9315,300——
2011-12-19$1.39$2.0011,600——
2011-12-16$1.55$2.241,700——
2011-12-15$1.62$2.341,200——
2011-12-14$1.55$2.246,500——
2011-12-13$1.61$2.32300——
2011-12-12$1.61$2.32200——
2011-12-09$1.72$2.483,200——
2011-12-08$1.84$2.653,900——
2011-12-07$1.94$2.801,700——
2011-12-06$1.82$2.626,000——
2011-12-05$2.20$3.179,800——
2011-12-02$2.25$3.2482,100——
2011-12-01$1.95$2.8126,200——
2011-11-30$1.30$1.871,100——
2011-11-29$1.29$1.861,500——
2011-11-28$1.29$1.861,100——
2011-11-25$1.35$1.95500——
2011-11-23$1.37$1.981,400——
2011-11-22$1.36$1.961,500——
2011-11-21$1.38$1.999,500——
2011-11-18$1.36$1.962,500——
2011-11-17$1.39$2.00700——
2011-11-16$1.36$1.961,900——
2011-11-15$1.42$2.054,800——
2011-11-14$1.50$2.161,000——
2011-11-11$1.47$2.12700——
2011-11-10$1.50$2.163,400——
2011-11-09$1.80$2.600——
2011-11-08$1.80$2.600——
2011-11-07$1.80$2.603,300——
2011-11-04$1.86$2.680——
2011-11-03$1.86$2.681,800——
2011-11-02$1.93$2.780——
2011-11-01$1.93$2.78500——
2011-10-31$1.94$2.805,200——
2011-10-28$1.92$2.770——
2011-10-27$1.92$2.771,300——
2011-10-26$1.96$2.83600——
2011-10-25$1.83$2.641,600——
2011-10-24$2.00$2.881,400——
2011-10-21$2.00$2.88700——
2011-10-20$2.10$3.03600——
2011-10-19$2.22$3.202,100——
2011-10-18$2.12$3.061,600——
2011-10-17$2.02$2.912,500——
2011-10-14$2.10$3.033,700——
2011-10-13$2.12$3.068,300——
2011-10-12$1.95$2.8120,800——
2011-10-11$2.21$3.199,500——
2011-10-10$2.35$3.399,100——
2011-10-07$2.65$3.8255,500——
2011-10-06$1.91$2.7510,000——
2011-10-05$1.24$1.79100——
2011-10-04$1.23$1.773,100——
2011-10-03$1.41$2.037,300——
2011-09-30$1.62$2.34900——
2011-09-29$1.64$2.37600——
2011-09-28$1.63$2.35200——
2011-09-27$1.63$2.35600——
2011-09-26$1.73$2.49400——
2011-09-23$1.79$2.580——
2011-09-22$1.79$2.581,100——
2011-09-21$1.87$2.700——
2011-09-20$1.87$2.701,300——
2011-09-19$1.91$2.754,200——
2011-09-16$1.88$2.711,300——
2011-09-15$1.80$2.600——
2011-09-14$1.80$2.601,000——
2011-09-13$1.83$2.640——
2011-09-12$1.83$2.641,100——
2011-09-09$1.82$2.621,100——
2011-09-08$1.87$2.701,300——
2011-09-07$1.84$2.65200——
2011-09-06$1.76$2.541,500——
2011-09-02$1.82$2.62400——
2011-09-01$1.90$2.741,000——
2011-08-31$1.88$2.71300——
2011-08-30$1.84$2.652,700——
2011-08-29$1.81$2.611,700——
2011-08-26$1.85$2.674,200——
2011-08-25$1.83$2.641,000——
2011-08-24$1.77$2.555,500——
2011-08-23$1.96$2.830——
2011-08-22$1.96$2.832,300——
2011-08-19$2.03$2.933,400——
2011-08-18$2.00$2.88100——
2011-08-17$2.04$2.94800——
2011-08-16$2.00$2.887,900——
2011-08-15$2.05$2.962,800——
2011-08-12$2.05$2.963,200——
2011-08-11$2.00$2.88300——
2011-08-10$1.92$2.772,100——
2011-08-09$2.05$2.969,600——
2011-08-08$2.25$3.242,500——
2011-08-05$2.30$3.3263,800——
2011-08-04$2.10$3.033,800——
2011-08-03$2.10$3.03500——
2011-08-02$2.11$3.04100——
2011-08-01$2.11$3.042,800——
2011-07-29$2.24$3.237,600——
2011-07-28$2.09$3.014,200——
2011-07-27$2.20$3.17200——
2011-07-26$2.14$3.096,600——
2011-07-25$2.25$3.248,600——
2011-07-22$2.26$3.262,600——
2011-07-21$2.28$3.291,700——
2011-07-20$2.25$3.241,300——
2011-07-19$2.25$3.241,800——
2011-07-18$2.25$3.240——
2011-07-15$2.25$3.242,300——
2011-07-14$2.20$3.178,500——
2011-07-13$2.35$3.395,900——
2011-07-12$2.32$3.356,700——
2011-07-11$2.45$3.532,800——
2011-07-08$2.43$3.503,000——
2011-07-07$2.48$3.586,200——
2011-07-06$2.50$3.615,200——
2011-07-05$2.37$3.4218,700——
2011-07-01$2.57$3.715,500——
2011-06-30$2.61$3.765,100——
2011-06-29$2.64$3.8122,800——
2011-06-28$2.93$4.2312,400——
2011-06-27$3.16$4.5628,400——
2011-06-24$3.18$4.5913,000——
2011-06-23$3.29$4.7416,600——
2011-06-22$3.87$5.588,400——
2011-06-21$3.90$5.6246,800——
2011-06-20$4.26$6.1447,000——
2011-06-17$3.96$5.71119,500——
2011-06-16$3.35$4.8343,700——
2011-06-15$3.05$4.4022,400——
2011-06-14$3.20$4.61139,200——
2011-06-13$2.58$3.7289,700——
2011-06-10$1.87$2.7018,800——
2011-06-09$2.05$2.966,600——
2011-06-08$2.12$3.065,300——
2011-06-07$2.12$3.066,800——
2011-06-06$2.23$3.229,600——
2011-06-03$2.61$3.7661,500——
2011-06-02$2.35$3.39800——
2011-06-01$2.35$3.3963,400——
2011-05-31$2.58$3.7272,000——
2011-05-27$3.23$4.6658,000——
2011-05-26$2.52$3.638,100——
2011-05-25$2.49$3.590——
2011-05-24$2.49$3.591,800——
2011-05-23$2.53$3.651,900——
2011-05-20$2.53$3.654,600——
2011-05-19$2.53$3.654,800——
2011-05-18$2.53$3.654,700——
2011-05-17$2.53$3.653,600——
2011-05-16$2.35$3.399,000——
2011-05-13$2.53$3.654,200——
2011-05-12$2.51$3.62500——
2011-05-11$2.51$3.628,400——
2011-05-10$2.49$3.599,300——
2011-05-09$2.40$3.461,000——
2011-05-06$2.44$3.524,400——
2011-05-05$2.40$3.461,100——
2011-05-04$2.46$3.554,000——
2011-05-03$2.49$3.591,200——
2011-05-02$2.48$3.587,100——
2011-04-29$2.54$3.66200——
2011-04-28$2.55$3.687,300——
2011-04-27$2.49$3.597,000——
2011-04-26$2.67$3.856,300——
2011-04-25$2.83$4.08900——
2011-04-21$2.85$4.11300——
2011-04-20$2.94$4.24600——
2011-04-19$2.87$4.141,200——
2011-04-18$2.88$4.151,400——
2011-04-15$2.89$4.172,700——
2011-04-14$2.95$4.2510,900——
2011-04-13$3.05$4.4080,400——
2011-04-12$3.00$4.331,900——
2011-04-11$2.92$4.21300——
2011-04-08$2.96$4.271,700——
2011-04-07$3.05$4.406,200——
2011-04-06$2.85$4.1115,500——
2011-04-05$3.09$4.461,800——
2011-04-04$3.22$4.643,100——
2011-04-01$3.17$4.571,800——
2011-03-31$3.08$4.442,100——
2011-03-30$3.18$4.59300——
2011-03-29$3.25$4.692,600——
2011-03-28$3.34$4.827,200——
2011-03-25$3.04$4.381,100——
2011-03-24$3.10$4.471,000——
2011-03-23$3.06$4.411,700——
2011-03-22$3.12$4.50700——
2011-03-21$3.19$4.60700——
2011-03-18$3.22$4.642,200——
2011-03-17$3.24$4.67300——
2011-03-16$3.18$4.590——
2011-03-15$3.18$4.596,100——
2011-03-14$3.26$4.701,200——
2011-03-11$3.30$4.763,200——
2011-03-10$3.41$4.921,600——
2011-03-09$3.36$4.855,900——
2011-03-08$3.50$5.0510,600——
2011-03-07$3.68$5.3110,200——
2011-03-04$3.90$5.626,500——
2011-03-03$3.80$5.48700——
2011-03-02$3.88$5.601,500——
2011-03-01$3.82$5.512,100——
2011-02-28$3.96$5.717,300——
2011-02-25$3.95$5.703,100——
2011-02-24$3.95$5.704,700——
2011-02-23$3.90$5.629,200——
2011-02-22$3.98$5.7423,500——
2011-02-18$4.30$6.2022,700——
2011-02-17$4.10$5.9142,500——
2011-02-16$3.85$5.554,800——
2011-02-15$4.00$5.7721,300——
2011-02-14$4.10$5.9128,200——
2011-02-11$4.56$6.5842,500——
2011-02-10$5.27$7.603,200——
2011-02-09$5.44$7.85300——
2011-02-08$5.40$7.7916,600——
2011-02-07$5.69$8.2138,200——
2011-02-04$6.12$8.839,000——
2011-02-03$6.50$9.3712,700——
2011-02-02$6.46$9.3218,400——
2011-02-01$5.88$8.482,000——
2011-01-31$5.95$8.588,900——
2011-01-28$6.23$8.9823,800——
2011-01-27$6.66$9.6017,500——
2011-01-26$6.76$9.754,500——
2011-01-25$6.72$9.697,200——
2011-01-24$6.98$10.074,300——
2011-01-21$7.05$10.172,900——
2011-01-20$7.19$10.379,600——
2011-01-19$7.01$10.1116,200——
2011-01-18$8.20$11.8390,600——
2011-01-14$7.34$10.5820,600——
2011-01-13$6.10$8.801,600——
2011-01-12$6.12$8.831,100——
2011-01-11$6.34$9.144,800——
2011-01-10$6.30$9.096,700——
2011-01-07$6.24$9.0014,800——
2011-01-06$7.22$10.411,300——
2011-01-05$7.22$10.411,900——
2011-01-04$7.30$10.533,700——
2011-01-03$7.35$10.603,200——