American Realty Investors, Inc.
ARLNYSEReal Estate● Active
$14.20
+$0.39(+2.82%)
Market Cap$229359011
P/E Ratio—
52W High$20
52W Low$12.42
American Realty Investors, Inc.（ARL）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
arl · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$31.59
Mar 20, 2023
-55.0% from here
5-Year Low5Y
$9.20
Jul 6, 2021
+54.3% from low
IPO Priceadj.
$7.31
Apr 21, 1982
+94.3% since IPO
1 Year Ago
$14.79
Jun 9, 2025
-4.0% in 1Y
5 Years Ago
$11.43
Jun 8, 2021
+24.2% in 5Y
10 Years Ago
$6.13
Jun 8, 2016
+131.6% in 10Y
Historical Price Data · ARL
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $14.02 | $14.90 | $13.53 | $14.20 | $14.20 | 47K | +1.28% |
| Jun 5, 2026 | $14.24 | $14.24 | $13.81 | $13.81 | $13.81 | 1K | -3.02% |
| Jun 4, 2026 | $14.58 | $14.75 | $14.40 | $14.40 | $14.40 | 4K | -1.23% |
| Jun 3, 2026 | $15.00 | $15.00 | $14.66 | $14.66 | $14.66 | 3K | -2.27% |
| Jun 2, 2026 | $14.92 | $15.56 | $14.92 | $15.28 | $15.28 | 3K | +2.41% |
| Jun 1, 2026 | $15.43 | $15.43 | $15.03 | $15.03 | $15.03 | 1K | -2.59% |
| May 29, 2026 | $15.00 | $15.47 | $15.00 | $15.00 | $15.00 | 2K | +0.00% |
| May 28, 2026 | $15.16 | $15.16 | $14.24 | $14.95 | $14.95 | 9K | -1.39% |
| May 27, 2026 | $15.07 | $15.64 | $15.07 | $15.29 | $15.29 | 5K | +1.46% |
| May 26, 2026 | $15.03 | $18.10 | $14.88 | $16.70 | $16.70 | 65K | +11.11% |
| May 22, 2026 | $14.48 | $14.48 | $14.05 | $14.05 | $14.05 | 1K | -2.97% |
| May 21, 2026 | $13.77 | $14.89 | $13.70 | $14.18 | $14.18 | 9K | +2.98% |
| May 20, 2026 | $13.70 | $13.99 | $13.70 | $13.99 | $13.99 | 2K | +2.12% |
| May 19, 2026 | $13.66 | $13.80 | $13.66 | $13.70 | $13.70 | 2K | +0.29% |
| May 18, 2026 | $13.24 | $13.99 | $13.10 | $13.90 | $13.90 | 5K | +4.98% |
| May 15, 2026 | $13.10 | $13.84 | $13.10 | $13.26 | $13.26 | 2K | +1.22% |
| May 14, 2026 | $12.92 | $13.20 | $12.92 | $13.12 | $13.12 | 3K | +1.55% |
| May 13, 2026 | $13.50 | $13.50 | $13.01 | $13.03 | $13.03 | 2K | -3.48% |
| May 12, 2026 | $12.42 | $13.34 | $12.42 | $13.09 | $13.09 | 5K | +5.39% |
| May 11, 2026 | $13.34 | $13.94 | $13.34 | $13.94 | $13.94 | 3K | +4.50% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · ARL
Jan 1 → Dec 31 · 6 years2026-12.8%$16.28 → $14.20
-12.8%
2025+9.4%$14.68 → $16.06
+9.4%
2024-15.2%$17.32 → $14.68
-15.2%
2023-30.5%$25.04 → $17.41
-30.5%
2022+102.8%$12.65 → $25.65
+102.8%
2021+8.0%$11.71 → $12.65
+8.0%
Best Year2022 · +102.8%
Worst Year2023 · -30.5%
Positive Years3 / 6
Avg Annual Return+10.3%
6Y Total Return+21.3%
6Y CAGR~+3.3% / yr
Similar Companies in Real Estate
View sector
Welltower Inc.
WELL
$200.00+0.00%
Mkt Cap $141.2B
Prologis, Inc.
PLD
$142.78+0.00%
Mkt Cap $133.1B
Equinix, Inc.
EQIX
$1,062.74+0.00%
Mkt Cap $104.8B
American Tower Corporation
AMT
$189.10+0.00%
Mkt Cap $88.1B
Simon Property Group, Inc.
SPG
$207.34+0.00%
Mkt Cap $67.2B
Digital Realty Trust, Inc.
DLR
$182.15+0.00%
Mkt Cap $64.0B
Realty Income Corporation
O
$60.01+0.00%
Mkt Cap $56.0B
Public Storage
PSA
$311.08+0.00%
Mkt Cap $54.6B
Crown Castle Inc.
CCI
$91.79+0.00%
Mkt Cap $40.1B
Ventas, Inc.
VTR
$79.62+0.00%
Mkt Cap $38.7BWhat If You Invested in ARL?
If you invested $1,000 in ARL 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$2,316
Total Return+131.6%
CAGR~+8.8% / yr
Profit+$1,316
Based on Jun 8, 2016 · $6.13Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
American Realty Investors, Inc.（ARL）所属板块为 Real Estate，主要交易场所为 NYSE。本页行情快照中的最近价为 $14.20。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
ARL 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
ARL 历史股价FMP 日线复权 OHLCV