American Realty Investors Stock Price History
NYSE: ARLFinanceReal EstateUSD
16.45+0.85 (+5.45%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
ARL price history at a glance
The price history for American Realty Investors (ARL) on this page begins on April 19, 1982, when the stock closed at $7.31; it most recently closed at $16.45 on October 5, 2026. The highest price in this record is $31.59, reached on March 20, 2023; the latest close is 47.9% below that peak. Across the 43 complete calendar years in the table, ARL finished higher in 23 and lower in 20. Its best year was 2017 (+148.5%) and its worst was 2011 (-76.5%).
Over roughly 44 years the share price changed +125.0%, a 1.8% compound annual price return (excluding dividends). In the last 12 months alone, ARL has gained 3.1%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1982
- $31.59
- Date of high
- Mar 20, 2023
- Low since 1982
- $1.15
- Date of low
- Oct 3, 2011
- 52-week high
- $24.44
- 52-week low
- $12.42
- Last close
- $16.45
ARL returns
1 week
+2.56%
1 month
+5.99%
3 months
-20.84%
6 months
+16.67%
Year to date
+2.43%
1 year
+3.13%
3 years
+11.90%
5 years
+38.94%
ARL price return, excluding dividends.
ARL annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 16.45 | +1.29% |
| 2025 | 16.24 | +4.77% |
| 2024 | 15.50 | -10.97% |
| 2023 | 17.41 | -32.12% |
| 2022 | 25.65 | +102.77% |
| 2021 | 12.65 | +16.06% |
| 2020 | 10.90 | -32.51% |
| 2019 | 16.15 | +30.35% |
| 2018 | 12.39 | -3.58% |
| 2017 | 12.85 | +148.55% |
| 2016 | 5.17 | -8.01% |
| 2015 | 5.62 | -2.94% |
| 2014 | 5.79 | +14.88% |
| 2013 | 5.04 | +74.39% |
| 2012 | 2.89 | +54.55% |
| 2011 | 1.87 | -76.48% |
| 2010 | 7.95 | -35.10% |
| 2009 | 12.25 | +43.27% |
| 2008 | 8.55 | -13.55% |
| 2007 | 9.89 | +25.67% |
| 2006 | 7.87 | -1.87% |
| 2005 | 8.02 | -17.32% |
| 2004 | 9.70 | +4.86% |
| 2003 | 9.25 | +13.64% |
| 2002 | 8.14 | -14.94% |
| 2001 | 9.57 | -29.76% |
| 2000 | 13.63 | -19.85% |
| 1999 | 17.00 | +3.82% |
| 1998 | 16.38 | +12.45% |
| 1997 | 14.56 | +124.04% |
| 1996 | 6.50 | +76.27% |
| 1995 | 3.69 | +13.46% |
| 1994 | 3.25 | +7.21% |
| 1993 | 3.03 | +94.00% |
| 1992 | 1.56 | +16.27% |
| 1991 | 1.34 | 0.00% |
| 1990 | 1.34 | -72.43% |
| 1989 | 4.88 | -27.78% |
| 1988 | 6.75 | 0.00% |
| 1987 | 6.75 | -29.41% |
| 1986 | 9.56 | -20.31% |
| 1985 | 12.00 | +18.52% |
| 1984 | 10.13 | +3.85% |
| 1983 | 9.75 | +40.54% |
| 1982* | 6.94 | -5.13% |
* Partial year: the record begins after the start of 1982; return measured from the first available close.
2026 return is year to date.
ARL daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 16.13 | 16.45 | 16.45 | 16.45 | +5.45% | |
| 14.92 | 15.60 | 14.92 | 15.60 | -1.20% | |
| 15.79 | 15.79 | 15.79 | 15.79 | -0.38% | |
| 16.11 | 16.11 | 15.23 | 15.85 | +0.51% | |
| 15.80 | 15.80 | 15.04 | 15.77 | -1.68% | |
| 17.05 | 17.05 | 16.04 | 16.04 | -4.07% | |
| 16.72 | 16.72 | 16.72 | 16.72 | +3.21% | |
| 16.00 | 16.20 | 16.00 | 16.20 | -2.59% | |
| 15.53 | 16.92 | 15.09 | 16.63 | +4.33% | |
| 15.41 | 15.94 | 15.10 | 15.94 | -1.67% | |
| 15.91 | 16.65 | 15.91 | 16.21 | +2.99% | |
| 15.15 | 15.74 | 15.15 | 15.74 | +9.61% | |
| 15.65 | 16.09 | 14.36 | 14.36 | -9.63% | |
| 15.35 | 15.99 | 15.35 | 15.89 | +2.25% | |
| 15.53 | 15.54 | 15.49 | 15.54 | -0.06% | |
| 16.29 | 16.29 | 15.55 | 15.55 | -6.66% | |
| 16.76 | 16.76 | 16.34 | 16.66 | +4.98% | |
| 15.90 | 16.95 | 15.54 | 15.87 | -1.24% | |
| 16.07 | 16.07 | 16.07 | 16.07 | -0.06% | |
| 16.08 | 16.08 | 16.08 | 16.08 | 0.00% | |
| 16.08 | 16.08 | 16.08 | 16.08 | +2.10% | |
| 15.49 | 15.75 | 15.49 | 15.75 | +1.48% | |
| 15.49 | 15.52 | 15.49 | 15.52 | +3.95% | |
| 15.50 | 16.25 | 14.93 | 14.93 | -4.29% | |
| 16.56 | 16.98 | 15.49 | 15.60 | -6.92% | |
| 16.10 | 16.80 | 15.80 | 16.76 | +5.08% | |
| 15.03 | 16.10 | 15.03 | 15.95 | +5.98% | |
| 15.05 | 15.05 | 15.05 | 15.05 | +0.33% | |
| 15.00 | 15.00 | 15.00 | 15.00 | 0.00% | |
| 15.00 | 15.00 | 15.00 | 15.00 | 0.00% | |
| 15.10 | 15.35 | 15.00 | 15.00 | +0.20% | |
| 14.97 | 14.97 | 14.97 | 14.97 | -2.35% | |
| 15.38 | 15.57 | 15.33 | 15.33 | -0.33% | |
| 15.38 | 15.38 | 15.38 | 15.38 | +1.12% | |
| 15.29 | 15.29 | 15.21 | 15.21 | -0.13% | |
| 15.42 | 15.91 | 15.23 | 15.23 | -2.62% | |
| 14.95 | 15.88 | 14.95 | 15.64 | +4.90% | |
| 14.54 | 14.95 | 14.50 | 14.91 | +2.47% | |
| 15.05 | 15.90 | 14.55 | 14.55 | -3.00% | |
| 15.00 | 15.00 | 15.00 | 15.00 | -1.70% | |
| 14.80 | 15.29 | 14.70 | 15.26 | +1.60% | |
| 15.02 | 15.02 | 15.02 | 15.02 | -1.25% | |
| 15.20 | 15.64 | 15.17 | 15.21 | +0.93% | |
| 15.25 | 15.29 | 15.05 | 15.07 | -1.89% | |
| 15.00 | 15.59 | 15.00 | 15.36 | +2.47% | |
| 15.39 | 15.42 | 14.99 | 14.99 | 0.00% | |
| 15.60 | 15.81 | 14.99 | 14.99 | -3.54% | |
| 15.59 | 16.80 | 15.34 | 15.54 | -0.77% | |
| 15.90 | 16.01 | 15.57 | 15.66 | +2.89% | |
| 14.87 | 15.87 | 14.62 | 15.22 | +1.53% | |
| 15.37 | 15.48 | 14.99 | 14.99 | +2.04% | |
| 15.00 | 15.16 | 14.02 | 14.69 | -1.48% | |
| 15.00 | 15.26 | 14.91 | 14.91 | -0.60% | |
| 15.08 | 15.25 | 15.00 | 15.00 | +1.42% | |
| 14.96 | 15.30 | 14.55 | 14.79 | +0.34% | |
| 14.70 | 15.35 | 14.70 | 14.74 | +0.27% | |
| 15.37 | 15.37 | 14.70 | 14.70 | -3.48% | |
| 15.46 | 15.80 | 14.49 | 15.23 | -2.18% | |
| 16.04 | 16.41 | 15.35 | 15.57 | -1.95% | |
| 17.01 | 17.01 | 15.86 | 15.88 | -8.58% | |
| 18.68 | 18.68 | 17.37 | 17.37 | -5.44% | |
| 19.05 | 19.08 | 18.37 | 18.37 | +1.21% | |
| 19.32 | 19.32 | 18.15 | 18.15 | -6.68% | |
| 20.41 | 20.41 | 19.45 | 19.45 | -6.40% | |
| 21.81 | 21.91 | 20.71 | 20.78 | -3.35% | |
| 21.60 | 22.08 | 21.23 | 21.50 | +0.33% | |
| 21.06 | 21.47 | 21.06 | 21.43 | +3.28% | |
| 20.69 | 20.85 | 20.69 | 20.75 | +0.29% | |
| 21.00 | 21.61 | 20.69 | 20.69 | -2.50% | |
| 21.48 | 21.48 | 21.14 | 21.22 | -0.98% | |
| 22.50 | 22.50 | 20.94 | 21.43 | -3.77% | |
| 23.55 | 24.44 | 22.26 | 22.27 | -4.99% | |
| 20.83 | 23.44 | 20.25 | 23.44 | +9.02% | |
| 16.11 | 21.50 | 15.33 | 21.50 | +34.12% | |
| 16.13 | 16.13 | 16.00 | 16.03 | +0.44% | |
| 15.82 | 16.96 | 15.82 | 15.96 | -1.48% | |
| 16.40 | 16.40 | 16.20 | 16.20 | -0.25% | |
| 15.98 | 16.24 | 15.64 | 16.24 | +1.50% | |
| 15.09 | 16.00 | 14.76 | 16.00 | +7.60% | |
| 14.85 | 14.87 | 14.85 | 14.87 | -1.00% | |
| 14.70 | 15.02 | 14.70 | 15.02 | +2.60% | |
| 14.97 | 14.99 | 14.64 | 14.64 | -1.81% | |
| 15.10 | 15.10 | 14.70 | 14.91 | -2.17% | |
| 15.43 | 15.43 | 14.67 | 15.24 | -0.20% | |
| 15.50 | 15.50 | 14.97 | 15.27 | +1.80% | |
| 14.83 | 15.50 | 14.71 | 15.00 | +5.63% | |
| 14.02 | 14.90 | 13.44 | 14.20 | +2.82% | |
| 14.24 | 14.24 | 13.81 | 13.81 | -4.10% | |
| 14.58 | 14.75 | 14.40 | 14.40 | -1.77% | |
| 15.00 | 15.00 | 14.66 | 14.66 | -4.06% | |
| 14.92 | 15.56 | 14.92 | 15.28 | +1.66% | |
| 15.43 | 15.43 | 15.03 | 15.03 | +0.20% | |
| 15.00 | 15.47 | 15.00 | 15.00 | +0.33% | |
| 15.16 | 15.16 | 14.24 | 14.95 | -2.22% | |
| 15.07 | 15.64 | 15.07 | 15.29 | -8.44% | |
| 15.03 | 18.10 | 14.88 | 16.70 | +18.86% | |
| 14.48 | 14.48 | 14.05 | 14.05 | -0.92% | |
| 13.77 | 14.89 | 13.70 | 14.18 | +1.36% | |
| 13.70 | 13.99 | 13.70 | 13.99 | +2.12% | |
| 13.66 | 13.80 | 13.66 | 13.70 | -1.44% | |
| 13.24 | 13.99 | 13.10 | 13.90 | +4.83% | |
| 13.10 | 13.84 | 13.10 | 13.26 | +1.07% | |
| 12.92 | 13.20 | 12.92 | 13.12 | +0.69% | |
| 13.50 | 13.50 | 13.01 | 13.03 | -0.46% | |
| 12.42 | 13.34 | 12.42 | 13.09 | -6.10% | |
| 13.34 | 13.94 | 13.34 | 13.94 | +0.94% | |
| 13.45 | 13.81 | 13.45 | 13.81 | +2.22% | |
| 13.55 | 13.55 | 13.25 | 13.51 | -0.73% | |
| 13.61 | 14.00 | 13.61 | 13.61 | 0.00% | |
| 13.65 | 14.03 | 13.35 | 13.61 | -1.38% | |
| 14.40 | 14.40 | 13.65 | 13.80 | -5.28% | |
| 14.25 | 14.57 | 14.25 | 14.57 | +2.90% | |
| 14.16 | 14.16 | 14.16 | 14.16 | +2.98% | |
| 14.25 | 14.30 | 13.75 | 13.75 | -4.98% | |
| 14.43 | 14.47 | 14.43 | 14.47 | 0.00% | |
| 14.68 | 14.68 | 14.30 | 14.47 | -0.21% | |
| 14.50 | 14.50 | 14.50 | 14.50 | 0.00% | |
| 14.45 | 15.34 | 14.45 | 14.50 | +0.90% | |
| 14.25 | 14.37 | 14.25 | 14.37 | -0.76% | |
| 14.48 | 14.48 | 14.48 | 14.48 | +5.08% | |
| 14.60 | 14.60 | 13.05 | 13.78 | -2.55% | |
| 14.14 | 14.14 | 14.14 | 14.14 | +0.57% | |
| 14.06 | 14.06 | 14.06 | 14.06 | -1.26% | |
| 14.19 | 14.38 | 14.01 | 14.24 | +0.35% | |
| 14.00 | 14.19 | 14.00 | 14.19 | +1.28% | |
| 13.73 | 14.01 | 13.73 | 14.01 | -0.64% | |
| 14.35 | 14.35 | 14.10 | 14.10 | -5.62% | |
| 14.94 | 14.94 | 14.94 | 14.94 | -1.58% | |
| 15.28 | 15.88 | 14.31 | 15.18 | +2.29% | |
| 14.15 | 15.16 | 14.15 | 14.84 | +1.85% | |
| 14.61 | 14.61 | 14.57 | 14.57 | -1.02% | |
| 14.72 | 14.72 | 14.72 | 14.72 | -3.22% | |
| 15.30 | 15.30 | 15.21 | 15.21 | -1.55% | |
| 15.45 | 15.45 | 15.45 | 15.45 | +1.11% | |
| 15.28 | 15.28 | 15.28 | 15.28 | 0.00% | |
| 15.06 | 15.62 | 15.06 | 15.28 | 0.00% | |
| 14.80 | 15.28 | 14.80 | 15.28 | -4.80% | |
| 15.83 | 16.05 | 15.83 | 16.05 | +3.02% | |
| 16.04 | 16.04 | 15.58 | 15.58 | -4.18% | |
| 15.45 | 16.26 | 15.45 | 16.26 | +7.04% | |
| 15.15 | 16.03 | 14.56 | 15.19 | +0.86% | |
| 14.99 | 15.06 | 14.43 | 15.06 | +0.07% | |
| 15.05 | 15.05 | 15.05 | 15.05 | -1.89% | |
| 14.87 | 15.34 | 14.87 | 15.34 | +1.19% | |
| 14.42 | 15.24 | 14.42 | 15.16 | -0.07% | |
| 15.45 | 15.45 | 14.95 | 15.17 | -1.81% | |
| 16.00 | 17.05 | 15.00 | 15.45 | -4.81% | |
| 16.43 | 16.45 | 16.23 | 16.23 | -2.35% | |
| 17.13 | 17.13 | 16.50 | 16.62 | -3.93% | |
| 17.10 | 17.30 | 17.10 | 17.30 | +1.17% | |
| 17.10 | 17.61 | 17.10 | 17.10 | 0.00% | |
| 17.29 | 17.29 | 17.10 | 17.10 | -3.06% | |
| 17.16 | 17.64 | 17.11 | 17.64 | +3.16% | |
| 17.12 | 17.13 | 17.10 | 17.10 | -1.21% | |
| 17.24 | 17.70 | 17.12 | 17.31 | +1.23% | |
| 17.13 | 17.35 | 17.10 | 17.10 | -2.56% | |
| 17.44 | 17.83 | 17.30 | 17.55 | -0.23% | |
| 17.63 | 17.95 | 17.20 | 17.59 | +1.15% | |
| 17.10 | 17.39 | 17.10 | 17.39 | +1.70% | |
| 17.13 | 17.13 | 17.10 | 17.10 | -1.16% | |
| 17.10 | 17.65 | 17.10 | 17.30 | +1.17% | |
| 17.10 | 17.10 | 17.10 | 17.10 | -0.29% | |
| 17.15 | 17.15 | 17.15 | 17.15 | 0.00% | |
| 17.20 | 18.00 | 17.15 | 17.15 | 0.00% | |
| 17.15 | 17.15 | 17.15 | 17.15 | -3.38% | |
| 17.50 | 17.75 | 17.50 | 17.75 | 0.00% | |
| 18.00 | 18.00 | 17.75 | 17.75 | +1.43% | |
| 17.50 | 17.50 | 17.50 | 17.50 | 0.00% | |
| 17.50 | 17.50 | 17.50 | 17.50 | 0.00% | |
| 17.37 | 17.50 | 17.37 | 17.50 | +0.63% | |
| 17.39 | 17.39 | 17.30 | 17.39 | -2.63% | |
| 18.12 | 18.12 | 17.10 | 17.86 | -0.17% | |
| 17.89 | 17.89 | 17.89 | 17.89 | +0.11% | |
| 18.45 | 20.00 | 17.25 | 17.87 | +3.71% | |
| 18.03 | 18.55 | 17.21 | 17.23 | -3.53% | |
| 17.65 | 18.14 | 17.65 | 17.86 | +4.44% | |
| 16.11 | 17.10 | 16.11 | 17.10 | 0.00% | |
| 16.01 | 17.10 | 16.01 | 17.10 | +1.18% | |
| 16.90 | 16.90 | 16.90 | 16.90 | +1.44% | |
| 16.66 | 16.66 | 16.66 | 16.66 | -2.86% | |
| 17.20 | 17.20 | 16.66 | 17.15 | -1.27% | |
| 17.37 | 17.37 | 17.37 | 17.37 | +7.02% | |
| 16.53 | 17.13 | 16.23 | 16.23 | 0.00% | |
| 16.23 | 16.23 | 15.92 | 16.23 | -0.55% | |
| 16.40 | 16.40 | 16.32 | 16.32 | +2.51% | |
| 16.39 | 16.39 | 15.92 | 15.92 | 0.00% | |
| 16.10 | 16.10 | 15.92 | 15.92 | -0.87% | |
| 16.06 | 16.06 | 16.06 | 16.06 | +1.39% | |
| 16.12 | 16.12 | 15.84 | 15.84 | 0.00% | |
| 15.76 | 16.68 | 15.65 | 15.84 | +0.96% | |
| 15.69 | 15.69 | 15.69 | 15.69 | -3.21% | |
| 16.09 | 16.70 | 16.06 | 16.21 | +1.12% | |
| 16.32 | 16.32 | 16.03 | 16.03 | -1.29% | |
| 16.28 | 16.30 | 16.24 | 16.24 | +1.12% | |
| 16.00 | 16.49 | 16.00 | 16.06 | -0.06% | |
| 16.62 | 16.69 | 15.92 | 16.07 | -3.77% | |
| 16.29 | 16.70 | 16.00 | 16.70 | +4.51% | |
| 15.98 | 15.98 | 15.98 | 15.98 | 0.00% | |
| 15.98 | 15.98 | 15.98 | 15.98 | 0.00% | |
| 15.98 | 15.98 | 15.98 | 15.98 | -1.66% | |
| 16.11 | 16.25 | 16.11 | 16.25 | 0.00% | |
| 16.28 | 16.28 | 16.25 | 16.25 | -0.12% | |
| 16.60 | 16.60 | 15.45 | 16.27 | -0.67% | |
| 16.00 | 16.38 | 16.00 | 16.38 | +0.74% | |
| 15.77 | 16.26 | 15.48 | 16.26 | +0.99% | |
| 15.94 | 16.50 | 15.94 | 16.10 | +5.23% | |
| 15.30 | 15.30 | 15.30 | 15.30 | -3.29% | |
| 15.29 | 15.82 | 15.29 | 15.82 | +3.67% | |
| 15.26 | 15.26 | 15.26 | 15.26 | -0.46% | |
| 15.33 | 15.33 | 15.33 | 15.33 | 0.00% | |
| 15.33 | 15.33 | 15.33 | 15.33 | 0.00% | |
| 15.33 | 15.33 | 15.33 | 15.33 | -1.29% | |
| 15.53 | 15.53 | 15.53 | 15.53 | -2.82% | |
| 15.00 | 15.98 | 15.00 | 15.98 | +4.17% | |
| 15.34 | 15.34 | 15.34 | 15.34 | -2.54% | |
| 16.70 | 16.70 | 15.74 | 15.74 | 0.00% | |
| 15.74 | 15.74 | 15.74 | 15.74 | +3.55% | |
| 15.20 | 15.20 | 15.20 | 15.20 | -3.18% | |
| 15.70 | 15.70 | 15.70 | 15.70 | +2.01% | |
| 15.39 | 15.39 | 15.39 | 15.39 | -5.00% | |
| 15.32 | 16.20 | 15.09 | 16.20 | +8.36% | |
| 15.00 | 15.00 | 14.95 | 14.95 | -0.33% | |
| 15.00 | 15.00 | 15.00 | 15.00 | -3.54% | |
| 15.08 | 15.55 | 15.00 | 15.55 | +2.98% | |
| 15.10 | 15.27 | 15.06 | 15.10 | -4.25% | |
| 15.05 | 15.77 | 15.05 | 15.77 | -0.38% | |
| 15.73 | 15.83 | 15.73 | 15.83 | -1.00% | |
| 16.06 | 16.93 | 15.74 | 15.99 | -3.50% | |
| 17.00 | 17.00 | 16.57 | 16.57 | +1.97% | |
| 16.00 | 16.30 | 16.00 | 16.25 | -1.81% | |
| 16.55 | 16.55 | 16.55 | 16.55 | -0.18% | |
| 16.58 | 16.58 | 16.58 | 16.58 | -2.30% | |
| 16.05 | 16.97 | 15.68 | 16.97 | +8.37% | |
| 16.01 | 16.01 | 15.66 | 15.66 | -1.26% | |
| 15.90 | 15.90 | 15.86 | 15.86 | +0.70% | |
| 15.75 | 15.75 | 15.75 | 15.75 | +0.19% | |
| 15.75 | 15.75 | 15.61 | 15.72 | +3.08% | |
| 15.25 | 15.25 | 15.25 | 15.25 | -3.05% | |
| 15.80 | 16.10 | 15.73 | 15.73 | -3.08% | |
| 15.14 | 16.89 | 15.14 | 16.23 | +5.32% | |
| 15.08 | 15.41 | 15.08 | 15.41 | +2.32% | |
| 15.06 | 15.06 | 15.06 | 15.06 | -3.83% | |
| 15.30 | 15.66 | 15.30 | 15.66 | +1.69% | |
| 15.40 | 15.40 | 15.40 | 15.40 | -0.06% | |
| 15.39 | 15.41 | 15.39 | 15.41 | -0.19% | |
| 15.44 | 15.44 | 15.40 | 15.44 | +2.12% | |
| 15.51 | 15.51 | 15.12 | 15.12 | 0.00% | |
| 15.12 | 15.12 | 15.12 | 15.12 | -1.11% | |
| 15.28 | 15.42 | 15.20 | 15.29 | -1.55% | |
| 15.61 | 15.61 | 14.55 | 15.53 | +2.04% | |
| 15.69 | 15.69 | 15.22 | 15.22 | -4.58% | |
| 16.17 | 16.17 | 15.95 | 15.95 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the ARL chart for longer ranges.