American Realty Investors, Inc. (ARL) Stock Price History
Historical prices from 1982 to 2026
- 1M
- -0.3%
- 3M
- +9.0%
- YTD
- +2.5%
- 1Y
- +10.6%
- 3Y
- -8.9%
- 5Y
- +11.3%
Loading 10-year price history...
ARL Historical Performance
ARL Annual Returns
Year-by-year price performance · 2002–2026
- 2002 annual price return
- -15.5%
- 2003 annual price return
- +11.3%
- 2004 annual price return
- +4.9%
- 2005 annual price return
- -15.7%
- 2006 annual price return
- -2.0%
- 2007 annual price return
- +24.5%
- 2008 annual price return
- -9.3%
- 2009 annual price return
- +43.3%
- 2010 annual price return
- -35.3%
- 2011 annual price return
- -74.6%
- 2012 annual price return
- +24.1%
- 2013 annual price return
- +79.2%
- 2014 annual price return
- +2.6%
- 2015 annual price return
- -3.0%
- 2016 annual price return
- -6.1%
- 2017 annual price return
- +148.2%
- 2018 annual price return
- +1.0%
- 2019 annual price return
- +37.6%
- 2020 annual price return
- -33.3%
- 2021 annual price return
- +23.2%
- 2022 annual price return
- +113.9%
- 2023 annual price return
- -29.0%
- 2024 annual price return
- -17.3%
- 2025 annual price return
- +9.4%
- 2026 annual price return
- +5.3%
ARL Stock Price Trajectory (1982–2026)
As of June 29, 2026, American Realty Investors, Inc. (ARL) trades at $16.65, representing a +10.6% return over the past year. The stock has delivered a +51.6% total return over five years (+11.3% 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 -47.3%, currently trading 6% above its 200-day moving average, indicating continued institutional support.
When compared to Real Estate sector peers IRT (-5.4% 1Y), NHI (+8.5% 1Y), and UMH (-8.8% 1Y), ARL has outperformed the peer group average. Compare ARL vs IRT →
ARL Historical Price Data · from 1982
Rows 1–50 of 11,136| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-06-26 | 15.73 | 16.65 | 15.33 | 16.65 | 4K | +3.87% |
| 2026-06-25 | 16.13 | 16.13 | 15.95 | 16.03 | 1K | +0.44% |
| 2026-06-24 | 15.82 | 16.50 | 15.82 | 15.96 | 6K | -1.48% |
| 2026-06-23 | 16.40 | 16.40 | 16.08 | 16.20 | 1K | -0.25% |
| 2026-06-22 | 15.82 | 16.24 | 15.64 | 16.24 | 50K | +1.50% |
| 2026-06-18 | 15.09 | 16.00 | 14.76 | 16.00 | 8K | +7.60% |
| 2026-06-17 | 14.85 | 15.04 | 14.84 | 14.87 | 1K | -1.00% |
| 2026-06-16 | 14.70 | 15.09 | 14.70 | 15.02 | 2K | +2.60% |
| 2026-06-15 | 14.97 | 14.97 | 14.64 | 14.64 | 4K | -1.81% |
| 2026-06-12 | 15.01 | 15.10 | 14.70 | 14.91 | 10K | -2.17% |
| 2026-06-11 | 15.43 | 15.43 | 14.67 | 15.24 | 4K | -0.20% |
| 2026-06-10 | 15.50 | 15.50 | 14.97 | 15.27 | 9K | +1.80% |
| 2026-06-09 | 14.94 | 15.50 | 14.94 | 15.00 | 15K | +5.63% |
| 2026-06-08 | 14.02 | 14.90 | 13.53 | 14.20 | 47K | +2.82% |
| 2026-06-05 | 14.24 | 14.24 | 13.41 | 13.81 | 1K | -4.10% |
| 2026-06-04 | 14.39 | 14.75 | 14.39 | 14.40 | 4K | -1.77% |
| 2026-06-03 | 14.71 | 15.00 | 14.40 | 14.66 | 3K | -4.06% |
| 2026-06-02 | 15.34 | 15.56 | 14.92 | 15.28 | 3K | +1.66% |
| 2026-06-01 | 15.43 | 15.43 | 15.03 | 15.03 | 1K | +0.20% |
| 2026-05-29 | 15.00 | 15.46 | 15.00 | 15.00 | 2K | +0.33% |
| 2026-05-28 | 15.16 | 15.16 | 14.24 | 14.95 | 9K | -2.22% |
| 2026-05-27 | 15.49 | 15.64 | 15.07 | 15.29 | 5K | -8.44% |
| 2026-05-26 | 15.03 | 18.10 | 14.88 | 16.70 | 65K | +18.86% |
| 2026-05-22 | 14.48 | 14.48 | 14.05 | 14.05 | 1K | -0.92% |
| 2026-05-21 | 13.99 | 14.89 | 13.70 | 14.18 | 9K | +1.36% |
| 2026-05-20 | 13.97 | 13.99 | 13.70 | 13.99 | 2K | +2.12% |
| 2026-05-19 | 13.66 | 13.80 | 13.66 | 13.70 | 2K | -1.44% |
| 2026-05-18 | 13.24 | 13.99 | 13.10 | 13.90 | 5K | +4.83% |
| 2026-05-15 | 13.10 | 13.84 | 13.10 | 13.26 | 2K | +1.07% |
| 2026-05-14 | 12.92 | 13.20 | 12.92 | 13.12 | 3K | +0.69% |
| 2026-05-13 | 12.85 | 13.50 | 12.85 | 13.03 | 2K | -0.46% |
| 2026-05-12 | 12.97 | 13.09 | 12.42 | 13.09 | 5K | -6.10% |
| 2026-05-11 | 13.34 | 13.94 | 13.34 | 13.94 | 3K | +0.94% |
| 2026-05-08 | 13.45 | 13.81 | 13.45 | 13.81 | 851 | +0.07% |
| 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% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
ARL — Frequently Asked Questions
Quick answers to the most common questions about buying ARL stock.
How has ARL stock performed recently?
ARL returned +10.6% over the past year, beating its 5-year annualized CAGR of +11.3%. The stock trades above 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 +10.6% 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 1982-2026, downloadable in CSV format.