NYSE · ARL · stock
American Realty Investors INC (ARL) stock price history
Every NYSE trading session of American Realty Investors INC from Apr 21, 1982 to Nov 12, 2026: 11,116 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
ARL adjusted close, 1982 to 2026
- $30.50
- All time high, 2023
- $24.44
- 52 week high, $12.42 low
- 11,116
- Daily sessions since 1982
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 1982 to 2026 series and minute bars.
ARL key facts
- American Realty Investors INC (ARL) closed at $22.93 on Nov 12, 2026 on NYSE.
- ARL's all time high close is $30.50, set on Mar 20, 2023; its all time low close is $1.21 on Dec 20, 1990.
- ARL's 52 week range is $12.42 to $24.44.
- ARL returned +43.4% over the year to Nov 12, 2026 and +97.2% over five years.
- Over ten years ARL returned +202%, +11.7% a year compounded.
- ARL's deepest drawdown was -94.3% from Mar 25, 1997 to Oct 4, 2011.
- DataCedar holds 11,116 daily sessions of ARL history from Apr 21, 1982 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
ARL price chart, 1982 to 2026
ARL returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +19.1% |
| 3 months | +52.7% |
| 6 months | +75.2% |
| Year to date | +42.7% |
| 1 year | +43.4% |
| 3 years | +81.3% |
| 5 years | +97.2% |
| 10 years | +202.1% |
| Since Apr 21, 1982 | +352.2% |
| Compound annual growth, 44.6 years | +3.4% |
ARL records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $30.50 on Mar 20, 2023
- All time low close
- $1.21 on Dec 20, 1990
- 52 week high
- $24.44 on Jun 30, 2026
- 52 week low
- $12.42 on May 12, 2026
- Deepest drawdown
- -94.3% from Mar 25, 1997 to Oct 4, 2011, recovered Apr 21, 2022
- Best single session
- +54.0% on Oct 6, 2011
- Worst single session
- -56.7% on Jun 15, 2000
- Volatility, 1 year annualised
- 63.5%
- Sessions closing higher, 1 year
- 43%
- Growth of 1 since 1982
- 4.5×
- Best calendar year
- 2017, +149%
- Worst calendar year
- 2011, -76%
ARL price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 1982 starts on Apr 21, 1982; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $16.28 | $24.44 | $12.42 | $22.93 | +42.8% | 1.5M | 218 |
| 2025 | $14.68 | $17.00 | $9.43 | $16.06 | +9.4% | 921.1K | 250 |
| 2024 | $17.32 | $25.96 | $12.51 | $14.68 | -15.7% | 1.9M | 252 |
| 2023 | $25.04 | $31.59 | $11.69 | $17.41 | -32.1% | 1.7M | 250 |
| 2022 | $12.65 | $27.76 | $11.90 | $25.65 | +102.8% | 2M | 251 |
| 2021 | $11.03 | $20.38 | $7.71 | $12.65 | +16.1% | 12.5M | 252 |
| 2020 | $17.15 | $17.44 | $5.99 | $10.90 | -36.4% | 1.1M | 253 |
| 2019 | $12.45 | $17.89 | $10.53 | $17.13 | +41.9% | 913.8K | 252 |
| 2018 | $12.67 | $21.57 | $11.70 | $12.07 | -6.1% | 1.2M | 251 |
| 2017 | $5.17 | $14.50 | $5.17 | $12.85 | +148.5% | 626.4K | 251 |
| 2016 | $5.53 | $7.93 | $3.89 | $5.17 | -8.0% | 1.7M | 252 |
| 2015 | $5.33 | $7.49 | $4.09 | $5.62 | +2.9% | 846.3K | 252 |
| 2014 | $5.13 | $10.99 | $4.33 | $5.46 | +4.0% | 1.7M | 252 |
| 2013 | $2.79 | $6.69 | $2.71 | $5.25 | +92.3% | 2M | 252 |
| 2012 | $2.07 | $3.96 | $1.26 | $2.73 | +46.0% | 1.3M | 250 |
| 2011 | $7.95 | $10.49 | $1.15 | $1.87 | -76.5% | 2.4M | 252 |
| 2010 | $12.40 | $12.40 | $6.81 | $7.95 | -35.1% | 1.5M | 252 |
| 2009 | $8.80 | $14.06 | $8.27 | $12.25 | +36.9% | 1M | 252 |
| 2008 | $9.85 | $13.04 | $7.50 | $8.95 | -8.7% | 1.7M | 253 |
| 2007 | $7.87 | $10.50 | $7.00 | $9.80 | +24.5% | 1.7M | 251 |
| 2006 | $8.06 | $10.50 | $7.50 | $7.87 | -1.9% | 504.9K | 251 |
| 2005 | $9.60 | $11.10 | $7.75 | $8.02 | -17.3% | 333.6K | 252 |
| 2004 | $9.23 | $11.60 | $6.99 | $9.70 | +6.2% | 971.5K | 252 |
| 2003 | $8.00 | $13.10 | $7.50 | $9.13 | +12.9% | 1.1M | 252 |
| 2002 | $9.75 | $11.50 | $6.40 | $8.09 | -18.0% | 1.2M | 252 |
| 2001 | $13.50 | $14.52 | $9.75 | $9.87 | -27.6% | 867.4K | 248 |
| 2000 | $16.88 | $17.50 | $4.50 | $13.63 | -19.9% | 2.8M | 252 |
| 1999 | $16.20 | $17.63 | $14.88 | $17.00 | +4.1% | 1M | 252 |
| 1998 | $14.14 | $16.33 | $13.75 | $16.33 | +15.4% | 546K | 252 |
| 1997 | $6.30 | $21.64 | $6.30 | $14.14 | +124.5% | 934.7K | 253 |
| 1996 | $3.48 | $6.30 | $3.45 | $6.30 | +81.3% | 607.6K | 254 |
| 1995 | $3.09 | $3.68 | $3.03 | $3.48 | +13.5% | 576K | 252 |
| 1994 | $2.92 | $3.15 | $2.62 | $3.06 | +7.2% | 865.6K | 252 |
| 1993 | $1.44 | $3.68 | $1.41 | $2.86 | +94.0% | 1.5M | 253 |
| 1992 | $1.27 | $1.94 | $1.24 | $1.47 | +19.0% | 1.2M | 254 |
| 1991 | $1.27 | $1.74 | $1.18 | $1.24 | -4.5% | 2.1M | 253 |
| 1990 | $4.23 | $4.47 | $1.18 | $1.30 | -68.8% | 4.6M | 253 |
| 1989 | $4.84 | $5.94 | $3.35 | $4.15 | -14.3% | 4.4M | 252 |
| 1988 | $4.68 | $5.33 | $4.16 | $4.84 | +3.4% | 3.2M | 253 |
| 1987 | $6.50 | $8.58 | $3.38 | $4.68 | -28.0% | 4.5M | 241 |
| 1986 | $8.32 | $10.14 | $6.50 | $6.50 | -20.6% | 375.6K | 251 |
| 1985 | $7.02 | $8.58 | $6.50 | $8.19 | +16.7% | 230.8K | 208 |
| 1984 | $6.76 | $8.84 | $6.63 | $7.02 | +3.8% | 252.3K | 234 |
| 1983 | $4.81 | $9.36 | $4.81 | $6.76 | +40.5% | 324.1K | 233 |
| 1982 | $4.94 | $6.37 | $3.51 | $4.81 | n/a | 150.6K | 159 |
ARL monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | $22.93 | +24.3% |
| October 2026 | $18.45 | +13.9% |
| September 2026 | $16.20 | +8.0% |
| August 2026 | $15.00 | -1.4% |
| July 2026 | $15.22 | -31.7% |
| June 2026 | $22.27 | +48.5% |
| May 2026 | $15.00 | +5.9% |
| April 2026 | $14.16 | -8.3% |
| March 2026 | $15.45 | -9.6% |
| February 2026 | $17.10 | -0.8% |
| January 2026 | $17.23 | +7.3% |
| December 2025 | $16.06 | +2.0% |
About the ARL data
Daily bars. 11,116 sessions from Apr 21, 1982 to Nov 12, 2026, one row per NYSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Nov 3, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Apr 21, 1982, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/nyse%3AARL/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE
Common questions
ARL share price history
