American Realty Investors - 40 Year Stock Price History | ARL
Historical daily share price chart and data for American Realty Investors since 1984 adjusted for splits and dividends. The latest closing stock price for American Realty Investors as of September 06, 2024 is 16.62.
- The all-time high American Realty Investors stock closing price was 30.50 on March 20, 2023.
- The American Realty Investors 52-week high stock price is 25.96, which is 56.2% above the current share price.
- The American Realty Investors 52-week low stock price is 11.69, which is 29.7% below the current share price.
- The average American Realty Investors stock price for the last 52 weeks is 16.50.
| American Realty Investors Historical Annual Stock Price Data | ||||||
|---|---|---|---|---|---|---|
| Year | Average Stock Price | Year Open | Year High | Year Low | Year Close | Annual % Change |
| 2024 | 17.2274 | 17.7500 | 24.5500 | 12.6300 | 16.6200 | -4.54% |
| 2023 | 19.5275 | 24.5300 | 30.5000 | 12.0100 | 17.4100 | -32.12% |
| 2022 | 16.7953 | 11.9900 | 27.0500 | 11.9900 | 25.6500 | 102.77% |
| 2021 | 10.8416 | 10.2700 | 15.2400 | 7.7300 | 12.6500 | 16.06% |
| 2020 | 10.0561 | 16.3300 | 16.4900 | 6.2500 | 10.9000 | -36.37% |
| 2019 | 13.6648 | 12.4500 | 17.2500 | 11.0000 | 17.1300 | 41.92% |
| 2018 | 15.8645 | 11.9500 | 20.5350 | 11.9500 | 12.0700 | -6.07% |
| 2017 | 8.6107 | 5.1778 | 14.5000 | 5.1778 | 12.8500 | 148.55% |
| 2016 | 5.6677 | 5.5080 | 7.8200 | 3.8900 | 5.1700 | -7.99% |
| 2015 | 5.5488 | 5.7900 | 7.4900 | 4.2000 | 5.6189 | 2.91% |
| 2014 | 6.7218 | 5.3200 | 10.4800 | 4.8600 | 5.4600 | 4.00% |
| 2013 | 4.2626 | 2.9300 | 5.9000 | 2.7100 | 5.2499 | 92.30% |
| 2012 | 2.3523 | 2.2000 | 3.8401 | 1.4900 | 2.7300 | 45.99% |
| 2011 | 2.8465 | 7.3500 | 8.2000 | 1.2300 | 1.8700 | -76.48% |
| 2010 | 8.9214 | 12.2800 | 12.2800 | 7.2500 | 7.9500 | -35.10% |
| 2009 | 10.6114 | 8.5500 | 14.0000 | 8.2700 | 12.2500 | 36.87% |
| 2008 | 9.4787 | 9.8700 | 12.3099 | 7.7500 | 8.9500 | -8.67% |
| 2007 | 8.2670 | 7.8700 | 9.9200 | 7.1000 | 9.8000 | 24.52% |
| 2006 | 8.6265 | 8.0300 | 10.3000 | 7.6200 | 7.8700 | -1.87% |
| 2005 | 9.4628 | 9.5100 | 11.0000 | 8.0200 | 8.0200 | -17.32% |
| 2004 | 8.6540 | 9.2500 | 11.0600 | 7.2300 | 9.7000 | 6.24% |
| 2003 | 10.4192 | 8.2000 | 13.0100 | 7.6900 | 9.1300 | 12.86% |
| 2002 | 8.7135 | 9.5700 | 11.4200 | 6.4800 | 8.0900 | -18.03% |
| 2001 | 11.8277 | 13.5000 | 14.4500 | 9.8700 | 9.8700 | -27.59% |
| 2000 | 13.8014 | 16.6359 | 17.0005 | 6.5933 | 13.6300 | -18.65% |
| 1999 | 16.1722 | 16.0942 | 17.3652 | 14.7831 | 16.7542 | 4.10% |
| 1998 | 14.6148 | 14.1136 | 16.0942 | 13.6688 | 16.0942 | 15.46% |
| 1997 | 13.0517 | 12.3920 | 21.0571 | 9.5323 | 13.9391 | 12.48% |
| 1996 | 9.9014 | 13.8461 | 14.0808 | 7.5097 | 12.3920 | -10.50% |
| 1995 | 13.1419 | 12.3160 | 14.6628 | 12.3160 | 13.8461 | 13.46% |
| 1994 | 11.5888 | 11.7340 | 12.5600 | 10.7952 | 12.2033 | 7.26% |
| 1993 | 9.1293 | 5.8670 | 14.5501 | 5.6323 | 11.3772 | 93.92% |
| 1992 | 5.7009 | 5.0503 | 7.7444 | 4.9283 | 5.8670 | 19.05% |
| 1991 | 5.4046 | 5.1629 | 6.9277 | 4.8062 | 4.9283 | -4.54% |
| 1990 | 3.7863 | 6.2080 | 6.2080 | 1.9901 | 5.1629 | -12.10% |
| 1989 | 4.7328 | 3.9579 | 7.6809 | 3.6145 | 5.8736 | 44.44% |
| 1988 | 4.1094 | 4.0664 | 4.6356 | 3.6145 | 4.0664 | 0.00% |
| 1987 | 5.0508 | 5.7652 | 7.4550 | 3.1627 | 4.0664 | -28.00% |
| 1986 | 7.3092 | 7.2291 | 8.7020 | 5.6477 | 5.6477 | -20.69% |
| 1985 | 6.5452 | 5.9911 | 7.4550 | 5.6477 | 7.1206 | 18.85% |
| Sector | Industry | Market Cap | Revenue |
|---|---|---|---|
| Finance | Real Estate Operations | $0.000B | $0.051B |
| American Realty Investors, Inc. is engaged in investing in equity interests in real estate, leases, joint venture development projects and partnerships and, to a lesser extent, financing real estate and real estate activities through investments in mortgage loans, including first, wraparound and junior mortgage loans. | |||
| Stock Name | Country | Market Cap | PE Ratio |
|---|---|---|---|
| Brookfield (BN) | Canada | $75.851B | 12.54 |
| CBRE (CBRE) | United States | $34.795B | 30.77 |
| Ferrovial SE (FER) | Netherlands | $30.842B | 0.00 |
| Vonovia SE (VONOY) | Germany | $29.837B | 0.00 |
| Sun Hung Kai Properties (SUHJY) | Hong Kong, SAR China | $27.792B | 0.00 |
| Corporacion Inmobiliaria Vesta, S.A.B De C.V (VTMX) | Mexico | $22.349B | 5.31 |
| KE Holdings (BEKE) | China | $18.015B | 26.56 |
| Henderson Land Development (HLDCY) | Hong Kong, SAR China | $14.088B | 0.00 |
| Zillow (Z) | United States | $12.341B | 0.00 |
| Jones Lang LaSalle (JLL) | United States | $11.629B | 23.18 |
| Sino Land (SNLAY) | Hong Kong, SAR China | $9.078B | 0.00 |
| FirstService (FSV) | Canada | $7.972B | 43.99 |
| Colliers Group (CIGI) | Canada | $6.839B | 28.93 |
| WillScot Holdings (WSC) | United States | $6.837B | 22.96 |
| British Land (BTLCY) | United Kingdom | $5.530B | 0.00 |
| Hang Lung Group (HNLGY) | Hong Kong, SAR China | $5.156B | 0.00 |
| UNITE Group (UTGPF) | United Kingdom | $4.748B | 0.00 |
| City Developments (CDEVY) | Singapore | $3.524B | 0.00 |
| Hang Lung Properties (HLPPY) | Hong Kong, SAR China | $3.327B | 0.00 |
| Cushman & Wakefield (CWK) | United Kingdom | $2.838B | 14.40 |
| Balfour Beatty (BLFBY) | United Kingdom | $2.747B | 0.00 |
| Newmark (NMRK) | United States | $2.411B | 12.75 |
| Safestore Holdings (SFSHF) | United Kingdom | $2.407B | 0.00 |
| Hammerson (HMSNF) | United Kingdom | $1.898B | 0.00 |
| Exp World Holdings (EXPI) | United States | $1.782B | 0.00 |
| Smith Douglas Homes (SDHC) | United States | $1.770B | 0.00 |
| Kennedy-Wilson Holdings (KW) | United States | $1.513B | 0.00 |
| PennyMac Mortgage Investment Trust (PMT) | United States | $1.198B | 9.13 |
| Redfin (RDFN) | United States | $1.134B | 0.00 |
| Great Eagle Holdings (GEAHF) | Hong Kong, SAR China | $0.972B | 0.00 |
| Bridge Investments (BRDG) | United States | $0.950B | 10.89 |
| FTAI Infrastructure (FIP) | United States | $0.849B | 0.00 |
| RMR Group (RMR) | United States | $0.777B | 14.15 |
| TPG RE Finance Trust (TRTX) | United States | $0.699B | 0.00 |
| Shenzhen Investment Hldgs Bay Area Dvlpmt Sponsrd ADR (SIHBY) | Hong Kong, SAR China | $0.653B | 0.00 |
| Legacy Housing (LEGH) | United States | $0.621B | 11.77 |
| FRP Holdings (FRPH) | United States | $0.541B | 72.03 |
| Anywhere Real Estate (HOUS) | United States | $0.527B | 0.00 |
| Maui Land & Pineapple (MLP) | United States | $0.462B | 0.00 |
| Tejon Ranch Co (TRC) | United States | $0.453B | 281.83 |
| Boston Omaha (BOC) | United States | $0.447B | 0.00 |
| Awaysis Capital (AWCA) | United States | $0.239B | 0.00 |
| Stratus Properties (STRS) | United States | $0.204B | 0.00 |
| RE/MAX Holdings (RMAX) | United States | $0.200B | 12.91 |
| Star Holdings (STHO) | United States | $0.173B | 0.00 |
| Douglas Elliman (DOUG) | United States | $0.150B | 0.00 |
| Murano Global BV (MRNO) | United Kingdom | $0.103B | 0.00 |
| Offerpad Solutions (OPAD) | United States | $0.095B | 0.00 |
| Sunrise Realty Trust (SUNS) | United States | $0.093B | 0.00 |
| American Strategic Investment (NYC) | United States | $0.024B | 0.00 |
| Gyrodyne , LLC (GYRO) | United States | $0.017B | 0.00 |
| Janover (JNVR) | United States | $0.005B | 0.00 |
| Fangdd Network Group (DUO) | China | $0.002B | 0.00 |
| Ucommune (UK) | China | $0.001B | 0.00 |
| Phoenix Tree Holdings (DNK) | $0.000B | 0.00 | |
| Cian (CIAN) | $0.000B | 0.00 | |
| J W Mays (MAYS) | United States | $0.000B | 0.00 |
| MDJM (MDJH) | United Kingdom | $0.000B | 0.00 |