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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$10.90$15.721,300——
2020-12-30$11.28$16.273,200——
2020-12-29$11.59$16.71900——
2020-12-28$11.44$16.50900——
2020-12-24$11.08$15.981,800——
2020-12-23$12.14$17.511,900——
2020-12-22$12.25$17.67900——
2020-12-21$12.69$18.301,300——
2020-12-18$12.59$18.169,300——
2020-12-17$13.55$19.543,500——
2020-12-16$13.13$18.939,000——
2020-12-15$13.50$19.478,400——
2020-12-14$11.60$16.734,800——
2020-12-11$11.25$16.22800——
2020-12-10$11.00$15.861,100——
2020-12-09$10.96$15.811,700——
2020-12-08$10.80$15.574,500——
2020-12-07$10.44$15.0612,300——
2020-12-04$9.93$14.322,700——
2020-12-03$10.25$14.782,600——
2020-12-02$9.99$14.413,700——
2020-12-01$10.07$14.524,700——
2020-11-30$9.20$13.275,800——
2020-11-27$9.06$13.071,300——
2020-11-25$9.11$13.141,400——
2020-11-24$9.23$13.312,000——
2020-11-23$9.03$13.022,700——
2020-11-20$9.48$13.671,200——
2020-11-19$9.80$14.13400——
2020-11-18$9.36$13.50800——
2020-11-17$9.27$13.371,200——
2020-11-16$10.00$14.422,700——
2020-11-13$9.31$13.43800——
2020-11-12$8.92$12.862,000——
2020-11-11$9.73$14.032,100——
2020-11-10$10.31$14.873,800——
2020-11-09$11.05$15.945,300——
2020-11-06$8.89$12.82600——
2020-11-05$9.02$13.01800——
2020-11-04$8.46$12.20700——
2020-11-03$9.03$13.022,500——
2020-11-02$8.20$11.831,500——
2020-10-30$8.11$11.704,100——
2020-10-29$8.42$12.142,900——
2020-10-28$8.00$11.545,400——
2020-10-27$8.17$11.782,400——
2020-10-26$8.40$12.11800——
2020-10-23$8.23$11.875,000——
2020-10-22$8.39$12.105,400——
2020-10-21$8.84$12.751,100——
2020-10-20$9.02$13.013,100——
2020-10-19$8.65$12.473,600——
2020-10-16$9.33$13.45800——
2020-10-15$9.86$14.221,400——
2020-10-14$9.08$13.09400——
2020-10-13$9.08$13.09400——
2020-10-12$9.50$13.70500——
2020-10-09$9.40$13.56500——
2020-10-08$9.27$13.371,200——
2020-10-07$10.21$14.721,200——
2020-10-06$9.34$13.471,700——
2020-10-05$9.24$13.325,500——
2020-10-02$9.85$14.203,500——
2020-10-01$9.76$14.077,100——
2020-09-30$9.07$13.081,900——
2020-09-29$8.49$12.247,900——
2020-09-28$8.12$11.713,900——
2020-09-25$7.82$11.288,400——
2020-09-24$8.09$11.673,700——
2020-09-23$7.92$11.421,700——
2020-09-22$8.04$11.593,100——
2020-09-21$8.23$11.877,700——
2020-09-18$8.26$11.919,700——
2020-09-17$8.95$12.9112,200——
2020-09-16$8.96$12.926,500——
2020-09-15$9.98$14.392,600——
2020-09-14$9.68$13.96900——
2020-09-11$9.81$14.151,200——
2020-09-10$9.46$13.642,100——
2020-09-09$8.96$12.923,500——
2020-09-08$8.92$12.861,600——
2020-09-04$8.95$12.91800——
2020-09-03$8.99$12.965,000——
2020-09-02$9.24$13.3213,400——
2020-09-01$9.05$13.05800——
2020-08-31$8.45$12.194,500——
2020-08-28$9.30$13.415,100——
2020-08-27$8.65$12.474,500——
2020-08-26$8.95$12.912,800——
2020-08-25$9.28$13.381,400——
2020-08-24$9.30$13.411,200——
2020-08-21$9.01$12.991,600——
2020-08-20$9.74$14.051,600——
2020-08-19$9.51$13.714,800——
2020-08-18$9.43$13.604,100——
2020-08-17$9.26$13.351,300——
2020-08-14$9.20$13.27700——
2020-08-13$9.30$13.414,500——
2020-08-12$9.05$13.053,600——
2020-08-11$9.38$13.53400——
2020-08-10$9.49$13.69500——
2020-08-07$9.65$13.921,600——
2020-08-06$9.91$14.29300——
2020-08-05$9.99$14.41600——
2020-08-04$10.00$14.42600——
2020-08-03$9.94$14.331,500——
2020-07-31$9.24$13.32600——
2020-07-30$9.44$13.61600——
2020-07-29$9.53$13.74600——
2020-07-28$9.99$14.41300——
2020-07-27$9.41$13.57300——
2020-07-24$9.09$13.112,400——
2020-07-23$9.74$14.051,000——
2020-07-22$10.14$14.62800——
2020-07-21$10.19$14.69500——
2020-07-20$9.67$13.951,000——
2020-07-17$9.72$14.021,700——
2020-07-16$9.50$13.701,800——
2020-07-15$9.78$14.102,700——
2020-07-14$9.61$13.861,400——
2020-07-13$9.49$13.692,800——
2020-07-10$9.84$14.196,700——
2020-07-09$9.40$13.561,000——
2020-07-08$9.27$13.372,800——
2020-07-07$9.40$13.566,700——
2020-07-06$10.24$14.771,600——
2020-07-02$10.21$14.723,900——
2020-07-01$10.40$15.0012,700——
2020-06-30$8.99$12.961,500——
2020-06-29$9.03$13.0215,200——
2020-06-26$9.40$13.5679,300——
2020-06-25$7.90$11.3923,300——
2020-06-24$8.17$11.7841,600——
2020-06-23$8.65$12.4730,700——
2020-06-22$8.82$12.7226,200——
2020-06-19$9.03$13.0220,300——
2020-06-18$8.93$12.889,000——
2020-06-17$9.32$13.4412,800——
2020-06-16$8.96$12.9214,100——
2020-06-15$9.00$12.9810,300——
2020-06-12$8.91$12.8513,800——
2020-06-11$9.66$13.939,800——
2020-06-10$10.30$14.856,400——
2020-06-09$10.52$15.175,100——
2020-06-08$10.53$15.1910,300——
2020-06-05$10.54$15.2018,100——
2020-06-04$8.34$12.038,400——
2020-06-03$8.69$12.533,000——
2020-06-02$7.85$11.325,200——
2020-06-01$7.84$11.3111,900——
2020-05-29$7.51$10.833,600——
2020-05-28$7.87$11.356,700——
2020-05-27$8.71$12.561,500——
2020-05-26$7.18$10.353,800——
2020-05-22$7.76$11.191,400——
2020-05-21$7.10$10.245,100——
2020-05-20$7.44$10.737,000——
2020-05-19$6.72$9.691,600——
2020-05-18$6.72$9.694,900——
2020-05-15$6.70$9.661,500——
2020-05-14$6.25$9.018,900——
2020-05-13$6.28$9.068,500——
2020-05-12$6.90$9.955,900——
2020-05-11$6.33$9.1310,000——
2020-05-08$7.16$10.331,600——
2020-05-07$6.67$9.624,000——
2020-05-06$7.20$10.381,100——
2020-05-05$7.51$10.831,300——
2020-05-04$7.52$10.841,600——
2020-05-01$7.58$10.931,800——
2020-04-30$7.95$11.461,800——
2020-04-29$8.94$12.894,500——
2020-04-28$7.88$11.361,200——
2020-04-27$7.52$10.843,200——
2020-04-24$7.52$10.841,300——
2020-04-23$7.73$11.153,000——
2020-04-22$7.68$11.081,000——
2020-04-21$7.10$10.241,600——
2020-04-20$7.58$10.932,100——
2020-04-17$7.74$11.165,400——
2020-04-16$6.74$9.723,700——
2020-04-15$8.30$11.973,700——
2020-04-14$10.22$14.741,500——
2020-04-13$10.23$14.753,100——
2020-04-09$10.96$15.817,400——
2020-04-08$9.36$13.507,200——
2020-04-07$7.82$11.282,000——
2020-04-06$6.99$10.083,100——
2020-04-03$6.36$9.172,800——
2020-04-02$6.27$9.044,400——
2020-04-01$6.98$10.073,500——
2020-03-31$9.24$13.323,500——
2020-03-30$9.44$13.611,500——
2020-03-27$8.25$11.903,700——
2020-03-26$8.20$11.832,800——
2020-03-25$8.00$11.5410,200——
2020-03-24$6.58$9.494,800——
2020-03-23$6.82$9.842,500——
2020-03-20$8.00$11.5415,500——
2020-03-19$6.81$9.826,500——
2020-03-18$6.27$9.046,100——
2020-03-17$8.01$11.5523,500——
2020-03-16$7.75$11.184,400——
2020-03-13$8.63$12.457,900——
2020-03-12$10.60$15.294,200——
2020-03-11$11.00$15.862,300——
2020-03-10$11.18$16.121,600——
2020-03-09$12.07$17.411,600——
2020-03-06$12.06$17.391,600——
2020-03-05$12.11$17.46700——
2020-03-04$12.22$17.623,800——
2020-03-03$12.41$17.901,000——
2020-03-02$12.97$18.701,200——
2020-02-28$12.74$18.371,900——
2020-02-27$12.83$18.505,900——
2020-02-26$13.00$18.751,000——
2020-02-25$13.38$19.301,600——
2020-02-24$13.54$19.531,800——
2020-02-21$14.45$20.841,400——
2020-02-20$14.46$20.85900——
2020-02-19$14.00$20.19300——
2020-02-18$14.00$20.19900——
2020-02-14$14.00$20.191,000——
2020-02-13$14.80$21.34500——
2020-02-12$14.40$20.77500——
2020-02-11$14.89$21.47900——
2020-02-10$14.17$20.43500——
2020-02-07$14.13$20.38700——
2020-02-06$14.25$20.55700——
2020-02-05$14.07$20.29600——
2020-02-04$14.38$20.74500——
2020-02-03$14.66$21.14700——
2020-01-31$14.70$21.201,300——
2020-01-30$15.65$22.57500——
2020-01-29$15.46$22.29400——
2020-01-28$15.64$22.551,200——
2020-01-27$14.34$20.68600——
2020-01-24$14.84$21.401,000——
2020-01-23$14.46$20.85500——
2020-01-22$14.71$21.21400——
2020-01-21$15.05$21.703,000——
2020-01-17$14.90$21.495,000——
2020-01-16$15.77$22.74500——
2020-01-15$16.11$23.231,200——
2020-01-14$15.65$22.572,600——
2020-01-13$16.49$23.781,200——
2020-01-10$16.19$23.351,500——
2020-01-09$16.22$23.39600——
2020-01-08$15.90$22.931,000——
2020-01-07$16.40$23.65400——
2020-01-06$15.97$23.031,800——
2020-01-03$16.15$23.29600——
2020-01-02$16.33$23.553,300——