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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$17.13$24.701,000——
2019-12-30$16.72$24.113,500——
2019-12-27$16.79$24.214,800——
2019-12-26$16.30$23.513,700——
2019-12-24$15.69$22.632,900——
2019-12-23$15.43$22.256,000——
2019-12-20$15.14$21.835,500——
2019-12-19$15.56$22.441,000——
2019-12-18$15.12$21.804,100——
2019-12-17$15.80$22.792,700——
2019-12-16$16.15$23.295,800——
2019-12-13$15.87$22.898,500——
2019-12-12$15.69$22.634,100——
2019-12-11$14.06$20.284,500——
2019-12-10$14.05$20.266,500——
2019-12-09$13.14$18.954,100——
2019-12-06$13.53$19.513,000——
2019-12-05$13.70$19.763,100——
2019-12-04$13.46$19.413,500——
2019-12-03$12.82$18.494,100——
2019-12-02$13.50$19.474,900——
2019-11-29$13.23$19.084,800——
2019-11-27$13.30$19.184,100——
2019-11-26$12.91$18.623,600——
2019-11-25$13.04$18.806,000——
2019-11-22$12.70$18.316,100——
2019-11-21$13.11$18.914,400——
2019-11-20$13.78$19.875,200——
2019-11-19$14.04$20.255,700——
2019-11-18$14.00$20.193,700——
2019-11-15$14.34$20.684,300——
2019-11-14$14.75$21.274,500——
2019-11-13$14.71$21.213,600——
2019-11-12$14.71$21.215,000——
2019-11-11$15.05$21.703,600——
2019-11-08$15.00$21.634,100——
2019-11-07$15.04$21.694,000——
2019-11-06$15.44$22.273,300——
2019-11-05$16.30$23.519,900——
2019-11-04$16.14$23.281,000——
2019-11-01$16.29$23.491,600——
2019-10-31$15.95$23.005,900——
2019-10-30$16.51$23.815,900——
2019-10-29$17.25$24.882,900——
2019-10-28$16.66$24.031,900——
2019-10-25$16.02$23.102,300——
2019-10-24$15.36$22.151,300——
2019-10-23$15.20$21.925,500——
2019-10-22$14.32$20.652,600——
2019-10-21$14.39$20.754,400——
2019-10-18$14.28$20.592,100——
2019-10-17$14.68$21.174,000——
2019-10-16$14.99$21.629,700——
2019-10-15$15.14$21.8311,300——
2019-10-14$15.20$21.928,700——
2019-10-11$15.44$22.276,200——
2019-10-10$15.10$21.788,300——
2019-10-09$15.15$21.852,600——
2019-10-08$14.45$20.845,800——
2019-10-07$14.42$20.803,000——
2019-10-04$15.00$21.638,300——
2019-10-03$14.99$21.625,500——
2019-10-02$14.86$21.435,100——
2019-10-01$14.96$21.578,200——
2019-09-30$15.38$22.184,400——
2019-09-27$15.36$22.156,000——
2019-09-26$15.80$22.797,700——
2019-09-25$16.51$23.8111,700——
2019-09-24$16.27$23.4613,200——
2019-09-23$17.00$24.527,200——
2019-09-20$16.26$23.4521,100——
2019-09-19$15.87$22.8918,000——
2019-09-18$14.82$21.3710,000——
2019-09-17$14.94$21.5412,400——
2019-09-16$14.57$21.0111,600——
2019-09-13$15.63$22.548,700——
2019-09-12$13.12$18.9211,000——
2019-09-11$13.66$19.709,700——
2019-09-10$12.41$17.901,700——
2019-09-09$12.83$18.504,100——
2019-09-06$12.37$17.841,600——
2019-09-05$11.99$17.293,600——
2019-09-04$11.30$16.302,800——
2019-09-03$11.00$15.8611,300——
2019-08-30$11.59$16.714,600——
2019-08-29$11.57$16.694,300——
2019-08-28$11.94$17.228,900——
2019-08-27$11.69$16.864,200——
2019-08-26$12.74$18.3711,600——
2019-08-23$11.17$16.111,400——
2019-08-22$11.72$16.901,900——
2019-08-21$12.28$17.712,400——
2019-08-20$12.15$17.5214,300——
2019-08-19$12.34$17.8014,200——
2019-08-16$11.45$16.5111,300——
2019-08-15$11.21$16.1711,200——
2019-08-14$11.50$16.5811,600——
2019-08-13$12.28$17.714,900——
2019-08-12$12.85$18.53900——
2019-08-09$12.39$17.872,700——
2019-08-08$13.90$20.053,800——
2019-08-07$14.64$21.11600——
2019-08-06$14.73$21.241,000——
2019-08-05$14.97$21.592,600——
2019-08-02$15.45$22.28500——
2019-08-01$15.71$22.661,700——
2019-07-31$15.72$22.672,700——
2019-07-30$15.38$22.182,000——
2019-07-29$15.54$22.411,300——
2019-07-26$15.93$22.977,700——
2019-07-25$15.59$22.482,400——
2019-07-24$16.25$23.432,700——
2019-07-23$16.20$23.361,600——
2019-07-22$16.22$23.39500——
2019-07-19$16.27$23.462,500——
2019-07-18$16.73$24.131,200——
2019-07-17$16.53$23.841,200——
2019-07-16$16.93$24.411,200——
2019-07-15$16.44$23.711,400——
2019-07-12$16.34$23.563,500——
2019-07-11$16.26$23.452,200——
2019-07-10$16.15$23.292,700——
2019-07-09$16.25$23.431,400——
2019-07-08$16.30$23.511,100——
2019-07-05$16.14$23.287,500——
2019-07-03$14.15$20.41800——
2019-07-02$14.13$20.381,600——
2019-07-01$14.23$20.524,700——
2019-06-28$13.64$19.6740,700——
2019-06-27$13.19$19.025,100——
2019-06-26$13.88$20.026,000——
2019-06-25$13.37$19.281,600——
2019-06-24$13.21$19.052,300——
2019-06-21$13.22$19.064,100——
2019-06-20$13.60$19.611,400——
2019-06-19$13.29$19.171,100——
2019-06-18$12.95$18.681,100——
2019-06-17$12.65$18.243,100——
2019-06-14$12.78$18.431,600——
2019-06-13$12.86$18.551,200——
2019-06-12$12.41$17.901,000——
2019-06-11$12.24$17.651,400——
2019-06-10$12.24$17.651,300——
2019-06-07$12.23$17.6411,100——
2019-06-06$12.37$17.841,200——
2019-06-05$12.35$17.811,200——
2019-06-04$12.28$17.711,200——
2019-06-03$11.74$16.931,100——
2019-05-31$11.53$16.631,300——
2019-05-30$11.46$16.531,800——
2019-05-29$11.25$16.225,300——
2019-05-28$11.54$16.641,200——
2019-05-24$11.88$17.134,300——
2019-05-23$11.90$17.162,500——
2019-05-22$12.24$17.652,200——
2019-05-21$12.99$18.73700——
2019-05-20$13.08$18.861,300——
2019-05-17$13.30$19.181,000——
2019-05-16$13.15$18.96700——
2019-05-15$13.26$19.12900——
2019-05-14$13.34$19.241,300——
2019-05-13$13.15$18.963,700——
2019-05-10$13.38$19.30500——
2019-05-09$13.08$18.862,900——
2019-05-08$13.40$19.321,300——
2019-05-07$13.54$19.532,000——
2019-05-06$14.21$20.49500——
2019-05-03$14.05$20.26900——
2019-05-02$13.90$20.052,200——
2019-05-01$13.72$19.792,200——
2019-04-30$13.71$19.772,200——
2019-04-29$13.67$19.711,500——
2019-04-26$13.33$19.22400——
2019-04-25$13.07$18.85800——
2019-04-24$12.99$18.73700——
2019-04-23$12.97$18.701,000——
2019-04-22$12.59$18.16600——
2019-04-18$12.88$18.571,800——
2019-04-17$12.65$18.24900——
2019-04-16$12.50$18.031,000——
2019-04-15$12.17$17.55400——
2019-04-12$12.27$17.69900——
2019-04-11$12.08$17.42500——
2019-04-10$12.07$17.41500——
2019-04-09$12.06$17.39400——
2019-04-08$12.11$17.462,000——
2019-04-05$12.20$17.592,400——
2019-04-04$12.18$17.564,200——
2019-04-03$11.91$17.18200——
2019-04-02$11.66$16.81500——
2019-04-01$11.87$17.12700——
2019-03-29$12.10$17.45900——
2019-03-28$12.20$17.591,200——
2019-03-27$11.81$17.033,300——
2019-03-26$11.48$16.56900——
2019-03-25$12.08$17.42300——
2019-03-22$11.85$17.092,100——
2019-03-21$12.06$17.393,900——
2019-03-20$11.77$16.978,800——
2019-03-19$13.34$19.241,100——
2019-03-18$12.90$18.60200——
2019-03-15$12.90$18.606,600——
2019-03-14$12.96$18.69600——
2019-03-13$12.75$18.391,700——
2019-03-12$12.34$17.801,100——
2019-03-11$12.28$17.712,700——
2019-03-08$12.10$17.45600——
2019-03-07$12.01$17.32800——
2019-03-06$12.00$17.312,200——
2019-03-05$11.90$17.164,600——
2019-03-04$12.35$17.813,400——
2019-03-01$12.95$18.68300——
2019-02-28$12.70$18.31900——
2019-02-27$12.84$18.521,700——
2019-02-26$13.04$18.80800——
2019-02-25$12.88$18.571,200——
2019-02-22$13.28$19.15600——
2019-02-21$13.05$18.821,000——
2019-02-20$13.03$18.792,100——
2019-02-19$13.34$19.241,400——
2019-02-15$13.17$18.991,200——
2019-02-14$13.12$18.921,000——
2019-02-13$13.24$19.09500——
2019-02-12$13.24$19.09500——
2019-02-11$12.99$18.731,800——
2019-02-08$12.92$18.63800——
2019-02-07$12.93$18.65900——
2019-02-06$13.19$19.02600——
2019-02-05$13.08$18.861,300——
2019-02-04$12.79$18.44700——
2019-02-01$12.95$18.68900——
2019-01-31$13.08$18.861,500——
2019-01-30$13.37$19.281,000——
2019-01-29$13.15$18.96700——
2019-01-28$13.13$18.93900——
2019-01-25$13.01$18.76500——
2019-01-24$12.76$18.40300——
2019-01-23$12.49$18.011,100——
2019-01-22$12.34$17.802,000——
2019-01-18$12.70$18.312,500——
2019-01-17$12.74$18.371,400——
2019-01-16$11.91$17.18700——
2019-01-15$11.70$16.8712,400——
2019-01-14$11.60$16.739,300——
2019-01-11$11.99$17.291,000——
2019-01-10$12.75$18.39500——
2019-01-09$13.01$18.761,100——
2019-01-08$12.72$18.342,100——
2019-01-07$12.56$18.11600——
2019-01-04$12.39$17.872,100——
2019-01-03$12.09$17.431,900——
2019-01-02$12.45$17.95300——