American Realty Investors, Inc. (ARL) Stock Price History
Historical prices from 2011 to 2026
Loading 10-year price history...
ARL Historical Performance
Short-Term Returns
ARL Stock Price Trajectory (2011–2026)
As of May 8, 2026, American Realty Investors, Inc. (ARL) trades at $13.80, representing a +9.1% return over the past year. The stock has delivered a +76.9% total return over five years (+12.1% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $31.59 on March 20, 2023. From this peak, ARL has corrected -56.3%, currently trading 12% below its 200-day moving average, suggesting potential weakness.
When compared to Real Estate sector peers IRT (-15.4% 1Y), NHI (-2.0% 1Y), and UMH (-8.2% 1Y), ARL has outperformed the peer group average. Compare ARL vs IRT →
ARL Historical Price Data (2025–2026)
Showing 30 of 3,650 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-05-07 | 13.55 | 13.55 | 13.25 | 13.80 | 2K | +1.40% |
| 2026-05-06 | 13.61 | 14.00 | 13.61 | 13.61 | 3K | -2.99% |
| 2026-05-05 | 13.65 | 14.03 | 13.35 | 14.03 | 5K | +1.67% |
| 2026-05-04 | 14.40 | 14.40 | 13.65 | 13.80 | 4K | -5.28% |
| 2026-05-01 | 14.71 | 14.71 | 14.25 | 14.57 | 469 | +2.90% |
| 2026-04-30 | 13.70 | 14.16 | 13.70 | 14.16 | 1K | +2.98% |
| 2026-04-29 | 14.25 | 14.30 | 13.75 | 13.75 | 6K | -4.98% |
| 2026-04-28 | 14.49 | 14.49 | 14.20 | 14.47 | 648 | 0.00% |
| 2026-04-27 | 14.10 | 14.68 | 14.10 | 14.47 | 1K | -0.21% |
| 2026-04-24 | 14.82 | 14.82 | 14.50 | 14.50 | 400 | 0.00% |
| 2026-04-23 | 14.45 | 15.34 | 14.45 | 14.50 | 724 | +3.79% |
| 2026-04-22 | 14.24 | 14.24 | 13.97 | 13.97 | 765 | -3.52% |
| 2026-04-21 | 14.39 | 14.48 | 13.79 | 14.48 | 16K | +5.08% |
| 2026-04-20 | 14.30 | 14.60 | 13.05 | 13.78 | 16K | -2.55% |
| 2026-04-17 | 14.14 | 14.33 | 14.14 | 14.14 | 983 | +0.57% |
| 2026-04-16 | 14.06 | 14.06 | 14.06 | 14.06 | 480 | -1.26% |
| 2026-04-15 | 14.19 | 14.38 | 14.01 | 14.24 | 5K | +0.35% |
| 2026-04-14 | 14.00 | 14.19 | 14.00 | 14.19 | 1K | +1.28% |
| 2026-04-13 | 13.73 | 14.01 | 13.73 | 14.01 | 980 | -0.64% |
| 2026-04-10 | 14.35 | 14.35 | 14.10 | 14.10 | 2K | -5.62% |
| 2026-04-09 | 14.94 | 14.94 | 14.91 | 14.94 | 679 | -1.58% |
| 2026-04-08 | 15.28 | 15.88 | 14.31 | 15.18 | 5K | +2.29% |
| 2026-04-07 | 14.73 | 15.16 | 14.15 | 14.84 | 6K | +1.85% |
| 2026-04-06 | 14.61 | 14.61 | 14.57 | 14.57 | 740 | -1.02% |
| 2026-04-02 | 14.72 | 14.72 | 14.72 | 14.72 | 627 | -3.22% |
| 2026-04-01 | 15.30 | 15.85 | 14.86 | 15.21 | 1K | -1.55% |
| 2026-03-31 | 15.45 | 15.45 | 15.45 | 15.45 | 676 | +1.11% |
| 2026-03-30 | 15.70 | 15.70 | 15.13 | 15.28 | 933 | 0.00% |
| 2026-03-27 | 15.06 | 15.62 | 15.06 | 15.28 | 5K | 0.00% |
| 2026-03-26 | 14.80 | 15.28 | 14.80 | 15.28 | 346 | -4.80% |
See ARL's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs ARL Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare ARL vs WELL
Side-by-side business, growth, and profitability comparison vs Welltower Inc..
Start ComparisonARL — Frequently Asked Questions
Quick answers to the most common questions about buying ARL stock.
How has ARL stock performed recently?
ARL returned +9.1% over the past year, beating its 5-year annualized CAGR of +12.1%. The stock trades below its 200-day moving average, confirming the uptrend.
What is ARL's all-time high price?
American Realty Investors, Inc. reached $31.59 on 2023-03-20. The 52-week high is $20.00. Current 1-year return of +9.1% places the stock closer to historical peaks.
Where can I download ARL historical price data?
This page provides ARL daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2011-2026, downloadable in CSV format.