S&P 500$7,553.68
-0.74%
2m
DOW 30$50,687.07
-1.21%
2m
NASDAQ 100$30,571.24
-0.29%
2m
Russell 2000$287.67
-1.37%
2m
Russell 1000$411.83
-0.71%
2m
S&P 400$3,751.11
-0.10%
2m
S&P 600$1,681.95
-0.85%
2m

Amer Realty Invs (ARL)

NYSE

$14.64-$0.02 (-0.14%)

Price as of Jun 03, 2026 4:10 PM EDT

$242.3M
Market Cap
1.53%
1-Year Change
Real Estate Services
Industry

1 Month
+6.23%

Low Price$13.03

High Price$16.70
3 Months
-14.27%

Low Price$13.03

High Price$17.30
1 Year
-1.41%

Low Price$12.52

High Price$17.89

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
06/03/2026	15.00	15.00	14.66	14.66	-4.06%	2,808
06/02/2026	14.92	15.56	14.92	15.28	+1.66%	3,111
06/01/2026	15.43	15.43	15.03	15.03	+0.20%	1,270
05/29/2026	15.00	15.47	15.00	15.00	+0.33%	1,543
05/28/2026	15.16	15.16	14.24	14.95	-2.22%	8,840
05/27/2026	15.07	15.64	15.07	15.29	-8.44%	4,990
05/26/2026	15.03	18.10	14.88	16.70	+18.86%	65,427
05/22/2026	14.48	14.48	14.05	14.05	-0.92%	1,176
05/21/2026	13.77	14.89	13.70	14.18	+1.36%	8,725
05/20/2026	13.70	13.99	13.70	13.99	+2.12%	1,889
05/19/2026	13.66	13.80	13.66	13.70	-1.44%	2,003
05/18/2026	13.24	13.99	13.10	13.90	+4.83%	4,718
05/15/2026	13.10	13.84	13.10	13.26	+1.07%	1,876
05/14/2026	12.92	13.20	12.92	13.12	+0.69%	2,923
05/13/2026	13.50	13.50	13.01	13.03	-0.46%	1,586
05/12/2026	12.42	13.34	12.42	13.09	-6.10%	4,929
05/11/2026	13.34	13.94	13.34	13.94	+0.94%	3,027
05/08/2026	13.45	13.81	13.45	13.81	+2.22%	851
05/07/2026	13.55	13.55	13.25	13.51	-0.73%	2,503
05/07/2026	-$0.03 Earnings
05/06/2026	13.61	14.00	13.61	13.61	0.00%	3,483
05/05/2026	13.65	14.03	13.35	13.61	-1.38%	5,676
05/04/2026	14.40	14.40	13.65	13.80	-5.28%	3,910
05/01/2026	14.25	14.57	14.25	14.57	+2.90%	469
04/30/2026	14.16	14.16	14.16	14.16	+2.98%	1,253
04/29/2026	14.25	14.30	13.75	13.75	-4.98%	5,640
04/28/2026	14.43	14.47	14.43	14.47	0.00%	649
04/27/2026	14.68	14.68	14.30	14.47	-0.21%	1,380
04/24/2026	14.50	14.50	14.50	14.50	0.00%	400
04/23/2026	14.45	15.34	14.45	14.50	+0.90%	725
04/22/2026	14.25	14.37	14.25	14.37	-0.76%	959
04/21/2026	14.48	14.48	14.48	14.48	+5.08%	480
04/20/2026	14.60	14.60	13.05	13.78	-2.55%	15,947
04/17/2026	14.14	14.14	14.14	14.14	+0.57%	984
04/16/2026	14.06	14.06	14.06	14.06	-1.26%	480
04/15/2026	14.19	14.38	14.01	14.24	+0.35%	4,687
04/14/2026	14.00	14.19	14.00	14.19	+1.28%	1,179
04/13/2026	13.73	14.01	13.73	14.01	-0.64%	1,104
04/10/2026	14.35	14.35	14.10	14.10	-5.62%	2,196
04/09/2026	14.94	14.94	14.94	14.94	-1.58%	680
04/08/2026	15.28	15.88	14.31	15.18	+2.29%	5,170
04/07/2026	14.15	15.16	14.15	14.84	+1.85%	6,422
04/06/2026	14.61	14.61	14.57	14.57	-1.02%	744
04/02/2026	14.72	14.72	14.72	14.72	-3.22%	628
04/01/2026	15.30	15.30	15.21	15.21	-1.55%	1,441
03/31/2026	15.45	15.45	15.45	15.45	+1.11%	677
03/30/2026	15.28	15.28	15.28	15.28	0.00%	934
03/27/2026	15.06	15.62	15.06	15.28	0.00%	4,707
03/26/2026	14.80	15.28	14.80	15.28	-4.80%	347
03/25/2026	15.83	16.05	15.83	16.05	+3.02%	806
03/24/2026	16.04	16.04	15.58	15.58	-4.18%	1,097
03/23/2026	15.45	16.26	15.45	16.26	+7.04%	1,054
03/20/2026	15.15	16.03	14.56	15.19	+0.86%	18,467
03/19/2026	14.99	15.06	14.43	15.06	+0.07%	4,339
03/18/2026	15.05	15.05	15.05	15.05	-1.89%	1,228
03/17/2026	14.87	15.34	14.87	15.34	+1.19%	1,346
03/16/2026	14.42	15.24	14.42	15.16	-0.07%	1,633
03/13/2026	15.45	15.45	14.95	15.17	-1.81%	5,559
03/12/2026	16.00	17.05	15.00	15.45	-4.81%	2,601
03/12/2026	$0.60 Earnings
03/11/2026	16.43	16.45	16.23	16.23	-2.35%	802
03/10/2026	17.13	17.13	16.50	16.62	-3.93%	3,740
03/09/2026	17.10	17.30	17.10	17.30	+1.17%	4,212
03/06/2026	17.10	17.61	17.10	17.10	0.00%	7,591
03/05/2026	17.29	17.29	17.10	17.10	-3.06%	656
03/04/2026	17.16	17.64	17.11	17.64	+3.16%	1,984
03/03/2026	17.12	17.13	17.10	17.10	-1.21%	3,621
03/02/2026	17.24	17.70	17.12	17.31	+1.23%	3,655
02/27/2026	17.13	17.35	17.10	17.10	-2.56%	1,631
02/26/2026	17.44	17.83	17.30	17.55	-0.23%	4,424
02/25/2026	17.63	17.95	17.20	17.59	+1.15%	16,712
02/24/2026	17.10	17.39	17.10	17.39	+1.70%	5,988
02/23/2026	17.13	17.13	17.10	17.10	-1.16%	2,125
02/20/2026	17.10	17.65	17.10	17.30	+1.17%	1,137
02/19/2026	17.10	17.10	17.10	17.10	-0.29%	993
02/18/2026	17.15	17.15	17.15	17.15	0.00%	852
02/17/2026	17.20	18.00	17.15	17.15	0.00%	2,020
02/13/2026	17.15	17.15	17.15	17.15	-3.38%	491
02/12/2026	17.50	17.75	17.50	17.75	0.00%	543
02/11/2026	18.00	18.00	17.75	17.75	+1.43%	983
02/10/2026	17.50	17.50	17.50	17.50	0.00%	1,102
02/09/2026	17.50	17.50	17.50	17.50	0.00%	513
02/06/2026	17.37	17.50	17.37	17.50	+0.63%	1,707
02/05/2026	17.39	17.39	17.30	17.39	-2.63%	1,352
02/04/2026	18.12	18.12	17.10	17.86	-0.17%	1,080
02/03/2026	17.89	17.89	17.89	17.89	+0.11%	333
02/02/2026	18.45	20.00	17.25	17.87	+3.71%	10,532
01/30/2026	18.03	18.55	17.21	17.23	-3.53%	4,716
01/29/2026	17.65	18.14	17.65	17.86	+4.44%	3,080
01/28/2026	16.11	17.10	16.11	17.10	0.00%	1,752
01/27/2026	16.01	17.10	16.01	17.10	+1.18%	5,832
01/26/2026	16.90	16.90	16.90	16.90	+1.44%	415
01/23/2026	16.66	16.66	16.66	16.66	-2.86%	555
01/22/2026	17.20	17.20	16.66	17.15	-1.27%	724
01/21/2026	17.37	17.37	17.37	17.37	+7.02%	830
01/20/2026	16.53	17.13	16.23	16.23	0.00%	1,303
01/16/2026	16.23	16.23	15.92	16.23	-0.55%	1,033
01/15/2026	16.40	16.40	16.32	16.32	+2.51%	984
01/14/2026	16.39	16.39	15.92	15.92	0.00%	926
01/13/2026	16.10	16.10	15.92	15.92	-0.87%	766