5 DAY PERFORMANCE
-4.82%
1 MONTH PERFORMANCE
-19.45%
3 MONTH PERFORMANCE
+11.43%
6 MONTH PERFORMANCE
-14.75%
YEAR-TO-DATE PERFORMANCE
-8.97%
1 YEAR PERFORMANCE
+1.53%
American Realty Investors Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/13/2026 | $14.80 | $15.26 (3.11%) | $15.29 | $14.70 | 14.30 K | $246.48 M |
| 08/12/2026 | $15.02 | $15.02 (0%) | $15.02 | $15.02 | 1.60 K | $242.60 M |
| 08/11/2026 | $15.20 | $15.21 (0.07%) | $15.64 | $15.17 | 3.02 K | $245.67 M |
| 08/10/2026 | $15.25 | $15.07 (-1.18%) | $15.29 | $15.05 | 4.00 K | $243.41 M |
| 08/07/2026 | $15.00 | $15.36 (2.4%) | $15.59 | $15.00 | 1.53 K | $248.10 M |
| 08/06/2026 | $15.39 | $14.99 (-2.6%) | $15.42 | $14.99 | 16.60 K | $242.12 M |
| 08/05/2026 | $15.60 | $14.99 (-3.91%) | $15.81 | $14.99 | 6.64 K | $242.12 M |
| 08/04/2026 | $15.59 | $15.54 (-0.32%) | $16.80 | $15.34 | 18.80 K | $251.00 M |
| 08/03/2026 | $15.90 | $15.66 (-1.51%) | $16.01 | $15.57 | 12.10 K | $252.94 M |
| 07/31/2026 | $14.87 | $15.22 (2.35%) | $15.87 | $14.62 | 52.93 K | $245.83 M |
| 07/30/2026 | $15.37 | $14.99 (-2.47%) | $15.48 | $14.99 | 9.10 K | $242.12 M |
| 07/29/2026 | $15.00 | $14.69 (-2.07%) | $15.16 | $14.02 | 13.50 K | $237.27 M |
| 07/28/2026 | $15.00 | $14.91 (-0.6%) | $15.26 | $14.91 | 6.54 K | $240.83 M |
| 07/27/2026 | $15.08 | $15.00 (-0.53%) | $15.25 | $15.00 | 2.62 K | $242.28 M |
| 07/24/2026 | $14.96 | $14.79 (-1.14%) | $15.30 | $14.55 | 26.90 K | $238.89 M |
| 07/23/2026 | $14.70 | $14.74 (0.27%) | $15.35 | $14.70 | 11.80 K | $238.08 M |
| 07/22/2026 | $15.37 | $14.70 (-4.36%) | $15.37 | $14.70 | 14.10 K | $237.44 M |
| 07/21/2026 | $15.46 | $15.23 (-1.49%) | $15.80 | $14.49 | 18.50 K | $246.00 M |
| 07/20/2026 | $16.04 | $15.57 (-2.93%) | $16.41 | $15.35 | 33.83 K | $251.49 M |
| 07/17/2026 | $17.01 | $15.88 (-6.64%) | $17.01 | $15.86 | 11.74 K | $256.49 M |
| 07/16/2026 | $18.68 | $17.37 (-7.01%) | $18.68 | $17.37 | 10.84 K | $280.56 M |
| 07/15/2026 | $19.05 | $18.37 (-3.57%) | $19.08 | $18.37 | 3.23 K | $296.71 M |
| 07/14/2026 | $19.32 | $18.15 (-6.06%) | $19.32 | $18.15 | 18.50 K | $293.16 M |
| 07/13/2026 | $20.41 | $19.45 (-4.7%) | $20.41 | $19.45 | 5.90 K | $314.16 M |
| 07/10/2026 | $21.81 | $20.78 (-4.72%) | $21.91 | $20.71 | 27.84 K | $335.64 M |
| 07/09/2026 | $21.60 | $21.50 (-0.46%) | $22.08 | $21.23 | 90.61 K | $347.27 M |
| 07/08/2026 | $21.06 | $21.43 (1.76%) | $21.47 | $21.06 | 12.20 K | $346.14 M |
| 07/07/2026 | $20.69 | $20.75 (0.29%) | $20.85 | $20.69 | 3.41 K | $335.15 M |
| 07/06/2026 | $21.00 | $20.69 (-1.48%) | $21.61 | $20.69 | 10.11 K | $334.19 M |
| 07/02/2026 | $21.48 | $21.22 (-1.21%) | $21.48 | $21.14 | 3.12 K | $342.75 M |
| 07/01/2026 | $22.50 | $21.43 (-4.76%) | $22.50 | $20.94 | 13.42 K | $346.14 M |
| 06/30/2026 | $23.55 | $22.27 (-5.44%) | $24.44 | $22.26 | 26.00 K | $359.71 M |
| 06/29/2026 | $20.83 | $23.44 (12.53%) | $23.44 | $20.25 | 54.46 K | $378.60 M |
| 06/26/2026 | $16.11 | $21.50 (33.46%) | $21.50 | $15.33 | 136.90 K | $347.27 M |
| 06/25/2026 | $16.13 | $16.03 (-0.62%) | $16.13 | $16.00 | 1.40 K | $258.92 M |
| 06/24/2026 | $15.82 | $15.96 (0.88%) | $16.95 | $15.82 | 5.65 K | $257.79 M |
| 06/23/2026 | $16.40 | $16.20 (-1.22%) | $16.40 | $16.20 | 1.15 K | $261.66 M |
| 06/22/2026 | $15.98 | $16.24 (1.63%) | $16.24 | $15.64 | 50.22 K | $262.31 M |
| 06/18/2026 | $15.09 | $16.00 (6.03%) | $16.00 | $14.76 | 8.90 K | $258.43 M |
| 06/17/2026 | $14.85 | $14.87 (0.13%) | $14.87 | $14.85 | 1.20 K | $240.18 M |
| 06/16/2026 | $14.70 | $15.02 (2.18%) | $15.02 | $14.70 | 2.13 K | $242.60 M |
| 06/15/2026 | $14.97 | $14.64 (-2.2%) | $14.99 | $14.64 | 3.64 K | $236.47 M |
| 06/12/2026 | $15.10 | $14.91 (-1.26%) | $15.10 | $14.70 | 10.60 K | $240.83 M |
| 06/11/2026 | $15.43 | $15.24 (-1.23%) | $15.43 | $14.67 | 4.40 K | $246.16 M |
| 06/10/2026 | $15.50 | $15.27 (-1.48%) | $15.50 | $14.97 | 10.20 K | $246.64 M |
| 06/09/2026 | $14.83 | $15.00 (1.15%) | $15.50 | $14.71 | 14.80 K | $242.28 M |
| 06/08/2026 | $14.02 | $14.20 (1.28%) | $14.90 | $13.44 | 47.30 K | $229.36 M |
| 06/05/2026 | $14.24 | $13.81 (-3.02%) | $14.24 | $13.81 | 1.04 K | $223.06 M |
| 06/04/2026 | $14.58 | $14.40 (-1.23%) | $14.75 | $14.40 | 4.20 K | $232.59 M |
| 06/03/2026 | $15.00 | $14.66 (-2.27%) | $15.00 | $14.66 | 2.81 K | $236.79 M |
| 06/02/2026 | $14.92 | $15.28 (2.41%) | $15.56 | $14.92 | 3.11 K | $246.80 M |
| 06/01/2026 | $15.43 | $15.03 (-2.59%) | $15.43 | $15.03 | 1.30 K | $242.77 M |
| 05/29/2026 | $15.00 | $15.00 (0%) | $15.47 | $15.00 | 1.54 K | $242.28 M |
| 05/28/2026 | $15.16 | $14.95 (-1.39%) | $15.16 | $14.24 | 8.84 K | $241.47 M |
| 05/27/2026 | $15.07 | $15.29 (1.46%) | $15.64 | $15.07 | 5.00 K | $246.96 M |
| 05/26/2026 | $15.03 | $16.70 (11.11%) | $18.10 | $14.88 | 65.43 K | $269.74 M |
| 05/22/2026 | $14.48 | $14.05 (-2.97%) | $14.48 | $14.05 | 1.20 K | $226.94 M |
| 05/21/2026 | $13.77 | $14.18 (2.98%) | $14.89 | $13.70 | 8.73 K | $229.04 M |
| 05/20/2026 | $13.70 | $13.99 (2.12%) | $13.99 | $13.70 | 1.90 K | $225.97 M |
| 05/19/2026 | $13.66 | $13.70 (0.29%) | $13.80 | $13.66 | 2.00 K | $221.28 M |
| 05/18/2026 | $13.24 | $13.90 (4.98%) | $13.99 | $13.10 | 4.72 K | $224.51 M |
| 05/15/2026 | $13.10 | $13.26 (1.22%) | $13.84 | $13.10 | 1.90 K | $214.18 M |
| 05/14/2026 | $12.92 | $13.12 (1.55%) | $13.20 | $12.92 | 2.92 K | $211.91 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
