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 — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$2.73$3.94400——
2012-12-28$2.76$3.980——
2012-12-27$2.76$3.98200——
2012-12-26$2.80$4.041,400——
2012-12-24$2.73$3.941,600——
2012-12-21$2.76$3.981,700——
2012-12-20$2.83$4.082,400——
2012-12-19$2.79$4.0216,400——
2012-12-18$2.79$4.02600——
2012-12-17$2.71$3.911,600——
2012-12-14$2.72$3.922,000——
2012-12-13$2.71$3.916,000——
2012-12-12$2.77$3.991,500——
2012-12-11$2.97$4.280——
2012-12-10$2.97$4.285,900——
2012-12-07$2.99$4.31600——
2012-12-06$2.84$4.10600——
2012-12-05$2.76$3.98100——
2012-12-04$2.76$3.98800——
2012-12-03$2.70$3.893,200——
2012-11-30$2.92$4.211,000——
2012-11-29$3.00$4.338,800——
2012-11-28$3.00$4.332,700——
2012-11-27$2.89$4.170——
2012-11-26$2.89$4.170——
2012-11-23$2.89$4.170——
2012-11-21$2.89$4.170——
2012-11-20$2.89$4.172,700——
2012-11-19$2.68$3.86600——
2012-11-16$2.68$3.86800——
2012-11-15$2.60$3.751,300——
2012-11-14$2.69$3.88800——
2012-11-13$2.80$4.041,900——
2012-11-12$2.96$4.270——
2012-11-09$2.96$4.273,000——
2012-11-08$2.97$4.28700——
2012-11-07$3.01$4.343,600——
2012-11-06$3.01$4.341,000——
2012-11-05$3.02$4.361,400——
2012-11-02$3.15$4.540——
2012-11-01$3.15$4.54400——
2012-10-31$3.22$4.641,300——
2012-10-26$3.14$4.53500——
2012-10-25$3.10$4.474,500——
2012-10-24$3.34$4.82800——
2012-10-23$3.37$4.8616,800——
2012-10-22$3.02$4.3613,000——
2012-10-19$3.43$4.953,900——
2012-10-18$3.39$4.89600——
2012-10-17$3.35$4.835,300——
2012-10-16$3.40$4.9025,100——
2012-10-15$3.00$4.3314,100——
2012-10-12$3.41$4.926,800——
2012-10-11$3.31$4.771,400——
2012-10-10$3.29$4.745,500——
2012-10-09$3.47$5.001,300——
2012-10-08$3.36$4.855,400——
2012-10-05$3.19$4.60600——
2012-10-04$3.18$4.591,600——
2012-10-03$3.33$4.80100——
2012-10-02$3.37$4.861,800——
2012-10-01$3.35$4.836,200——
2012-09-28$3.36$4.854,900——
2012-09-27$3.40$4.905,200——
2012-09-26$3.51$5.0617,800——
2012-09-25$3.84$5.5416,200——
2012-09-24$3.43$4.9520,200——
2012-09-21$3.22$4.6437,700——
2012-09-20$3.29$4.7449,600——
2012-09-19$2.97$4.286,200——
2012-09-18$2.94$4.246,200——
2012-09-17$2.94$4.2411,600——
2012-09-14$2.92$4.2110,300——
2012-09-13$2.90$4.188,200——
2012-09-12$2.68$3.866,500——
2012-09-11$2.67$3.8511,100——
2012-09-10$2.39$3.452,500——
2012-09-07$2.29$3.306,600——
2012-09-06$2.22$3.205,800——
2012-09-05$2.20$3.171,400——
2012-09-04$2.15$3.105,800——
2012-08-31$2.07$2.995,500——
2012-08-30$2.02$2.912,100——
2012-08-29$2.20$3.170——
2012-08-28$2.20$3.172,100——
2012-08-27$2.14$3.092,200——
2012-08-24$1.95$2.811,100——
2012-08-23$2.13$3.07500——
2012-08-22$2.05$2.962,000——
2012-08-21$1.92$2.77700——
2012-08-20$1.97$2.844,900——
2012-08-17$2.04$2.941,800——
2012-08-16$1.66$2.395,600——
2012-08-15$1.90$2.741,800——
2012-08-14$2.00$2.885,500——
2012-08-13$2.05$2.961,300——
2012-08-10$2.03$2.931,800——
2012-08-09$2.28$3.29500——
2012-08-08$2.06$2.970——
2012-08-07$2.06$2.97300——
2012-08-06$2.10$3.03300——
2012-08-03$2.05$2.96800——
2012-08-02$2.04$2.94200——
2012-08-01$2.09$3.010——
2012-07-31$2.09$3.013,000——
2012-07-30$2.24$3.234,700——
2012-07-27$1.95$2.810——
2012-07-26$1.95$2.81900——
2012-07-25$2.12$3.06800——
2012-07-24$1.96$2.830——
2012-07-23$1.96$2.831,000——
2012-07-20$1.99$2.870——
2012-07-19$1.99$2.871,200——
2012-07-18$1.85$2.67200——
2012-07-17$1.85$2.671,500——
2012-07-16$1.84$2.651,100——
2012-07-13$1.85$2.670——
2012-07-12$1.85$2.67500——
2012-07-11$1.85$2.67100——
2012-07-10$1.85$2.671,100——
2012-07-09$1.85$2.671,800——
2012-07-06$1.89$2.731,200——
2012-07-05$1.97$2.840——
2012-07-03$1.97$2.84500——
2012-07-02$2.12$3.06700——
2012-06-29$1.95$2.810——
2012-06-28$1.95$2.81100——
2012-06-27$1.96$2.83500——
2012-06-26$1.95$2.812,400——
2012-06-25$1.83$2.641,000——
2012-06-22$1.87$2.704,500——
2012-06-21$1.64$2.370——
2012-06-20$1.64$2.371,000——
2012-06-19$1.76$2.544,000——
2012-06-18$1.87$2.70900——
2012-06-15$2.00$2.884,100——
2012-06-14$1.96$2.83200——
2012-06-13$1.96$2.83200——
2012-06-12$1.99$2.87300——
2012-06-11$2.03$2.932,000——
2012-06-08$1.95$2.81100——
2012-06-07$2.05$2.961,400——
2012-06-06$2.20$3.17400——
2012-06-05$2.00$2.880——
2012-06-04$2.00$2.8813,800——
2012-06-01$2.10$3.036,400——
2012-05-31$2.22$3.20200——
2012-05-30$2.40$3.463,900——
2012-05-29$2.56$3.691,500——
2012-05-25$2.69$3.880——
2012-05-24$2.69$3.88300——
2012-05-23$2.70$3.891,400——
2012-05-22$2.80$4.041,300——
2012-05-21$2.72$3.922,800——
2012-05-18$2.69$3.881,100——
2012-05-17$2.85$4.11800——
2012-05-16$2.90$4.186,800——
2012-05-15$2.81$4.056,000——
2012-05-14$2.84$4.103,500——
2012-05-11$2.86$4.120——
2012-05-10$2.86$4.121,300——
2012-05-09$3.00$4.334,900——
2012-05-08$2.85$4.119,200——
2012-05-07$2.65$3.827,400——
2012-05-04$2.99$4.316,800——
2012-05-03$3.04$4.381,700——
2012-05-02$2.65$3.8211,000——
2012-05-01$3.05$4.403,700——
2012-04-30$2.92$4.216,900——
2012-04-27$3.11$4.483,000——
2012-04-26$3.18$4.594,600——
2012-04-25$3.00$4.3345,200——
2012-04-24$2.72$3.924,200——
2012-04-23$2.78$4.015,200——
2012-04-20$2.80$4.047,600——
2012-04-19$3.00$4.3319,100——
2012-04-18$2.95$4.2521,100——
2012-04-17$2.85$4.1125,100——
2012-04-16$3.05$4.4026,800——
2012-04-13$2.34$3.371,500——
2012-04-12$2.40$3.4619,800——
2012-04-11$2.50$3.6139,100——
2012-04-10$2.30$3.329,400——
2012-04-09$2.37$3.427,600——
2012-04-05$2.28$3.2911,900——
2012-04-04$2.50$3.6145,300——
2012-04-03$2.41$3.4893,600——
2012-04-02$1.80$2.603,900——
2012-03-30$1.70$2.455,100——
2012-03-29$1.65$2.382,500——
2012-03-28$1.51$2.183,400——
2012-03-27$1.59$2.291,300——
2012-03-26$1.58$2.2812,500——
2012-03-23$1.50$2.160——
2012-03-22$1.50$2.160——
2012-03-21$1.50$2.161,700——
2012-03-20$1.52$2.192,900——
2012-03-19$1.50$2.16400——
2012-03-16$1.55$2.243,000——
2012-03-15$1.49$2.151,200——
2012-03-14$1.58$2.280——
2012-03-13$1.58$2.285,900——
2012-03-12$1.58$2.281,600——
2012-03-09$1.56$2.253,400——
2012-03-08$1.58$2.28600——
2012-03-07$1.55$2.244,700——
2012-03-06$1.54$2.221,000——
2012-03-05$1.54$2.229,400——
2012-03-02$1.50$2.162,800——
2012-03-01$1.56$2.251,400——
2012-02-29$1.56$2.254,300——
2012-02-28$1.60$2.311,700——
2012-02-27$1.66$2.3910,800——
2012-02-24$1.60$2.315,100——
2012-02-23$1.63$2.35600——
2012-02-22$1.65$2.38300——
2012-02-21$1.71$2.4710,400——
2012-02-17$1.76$2.548,100——
2012-02-16$1.77$2.552,100——
2012-02-15$1.76$2.544,100——
2012-02-14$1.76$2.543,700——
2012-02-13$1.83$2.643,800——
2012-02-10$1.83$2.644,800——
2012-02-09$1.82$2.625,500——
2012-02-08$1.81$2.6112,200——
2012-02-07$1.75$2.526,400——
2012-02-06$1.74$2.511,600——
2012-02-03$1.78$2.5712,000——
2012-02-02$1.77$2.551,500——
2012-02-01$1.76$2.547,500——
2012-01-31$1.74$2.511,500——
2012-01-30$1.73$2.492,400——
2012-01-27$1.74$2.513,500——
2012-01-26$1.82$2.6213,600——
2012-01-25$1.69$2.448,800——
2012-01-24$1.69$2.448,200——
2012-01-23$1.50$2.167,100——
2012-01-20$1.75$2.520——
2012-01-19$1.75$2.522,200——
2012-01-18$1.75$2.520——
2012-01-17$1.75$2.524,200——
2012-01-13$1.75$2.522,400——
2012-01-12$1.72$2.481,500——
2012-01-11$1.68$2.423,200——
2012-01-10$1.82$2.623,900——
2012-01-09$1.70$2.454,200——
2012-01-06$1.78$2.5710,600——
2012-01-05$1.79$2.5811,700——
2012-01-04$2.05$2.9638,400——
2012-01-03$2.20$3.1737,800——