American Realty Investors Inc (ARL) stock
ARLNYSEReal Estate Operators (No Developers) & LessorsFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-K/A on Aug 19, 2026Score 6/3027% above fair value
$18.45+0.56 (+3.13%)
Close on Oct 30, 2026Market cap $298.01MP/E 35.5Yield 0.00%
Price history
American Realty Investors share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$18.45
+3.13% on the day
52-week range
$12.42 – $24.44
-24.5% from the high
Change over 52 weeks
+17.4%
From $15.72 on Oct 30, 2025
Average volume
10,417
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $17.75 | $18.45 | $17.75 | $18.45 | +3.13% | 3,597 |
| Oct 29, 2026 | $17.25 | $17.90 | $17.25 | $17.89 | +2.17% | 2,312 |
| Oct 28, 2026 | $17.51 | $17.51 | $17.51 | $17.51 | +4.60% | 1,072 |
| Oct 27, 2026 | $16.69 | $16.74 | $16.69 | $16.74 | +5.35% | 1,619 |
| Oct 26, 2026 | $16.22 | $16.62 | $15.85 | $15.89 | -2.52% | 11,200 |
| Oct 23, 2026 | $16.22 | $16.30 | $16.22 | $16.30 | -0.67% | 1,898 |
| Oct 22, 2026 | $16.41 | $16.41 | $16.41 | $16.41 | +4.86% | 582 |
| Oct 21, 2026 | $15.65 | $15.65 | $15.65 | $15.65 | -5.27% | 960 |
| Oct 20, 2026 | $16.82 | $17.16 | $16.52 | $16.52 | +5.02% | 5,183 |
| Oct 19, 2026 | $15.73 | $15.73 | $15.73 | $15.73 | -5.01% | 930 |
| Oct 16, 2026 | $16.77 | $16.77 | $16.56 | $16.56 | -1.25% | 740 |
| Oct 15, 2026 | $16.60 | $16.77 | $16.53 | $16.77 | +3.33% | 1,231 |
| Oct 14, 2026 | $17.96 | $17.96 | $16.23 | $16.23 | -7.31% | 4,254 |
| Oct 13, 2026 | $19.20 | $19.20 | $17.51 | $17.51 | -9.04% | 9,119 |
| Oct 12, 2026 | $17.21 | $19.25 | $17.21 | $19.25 | +17.02% | 3,763 |
| Oct 9, 2026 | $16.13 | $16.45 | $16.13 | $16.45 | +5.45% | 1,348 |
| Oct 8, 2026 | $14.92 | $15.60 | $14.92 | $15.60 | -1.20% | 1,650 |
| Oct 7, 2026 | $15.79 | $15.79 | $15.79 | $15.79 | -0.38% | 1,464 |
| Oct 6, 2026 | $16.11 | $16.11 | $15.23 | $15.85 | +0.51% | 8,418 |
| Oct 5, 2026 | $15.80 | $15.80 | $15.04 | $15.77 | -1.68% | 4,105 |
| Oct 2, 2026 | $17.05 | $17.05 | $16.04 | $16.04 | -4.07% | 2,971 |
| Oct 1, 2026 | $16.72 | $16.72 | $16.72 | $16.72 | +3.21% | 623 |
| Sep 30, 2026 | $16.00 | $16.20 | $16.00 | $16.20 | -2.59% | 1,760 |
| Sep 29, 2026 | $15.53 | $16.92 | $15.09 | $16.63 | +4.33% | 5,274 |
| Sep 28, 2026 | $15.41 | $15.94 | $15.10 | $15.94 | -1.67% | 2,368 |
| Sep 25, 2026 | $15.91 | $16.65 | $15.91 | $16.21 | +2.99% | 2,197 |
| Sep 24, 2026 | $15.15 | $15.74 | $15.15 | $15.74 | +9.61% | 1,855 |
| Sep 23, 2026 | $15.65 | $16.09 | $14.36 | $14.36 | -9.63% | 15,920 |
| Sep 22, 2026 | $15.35 | $15.99 | $15.35 | $15.89 | +2.25% | 11,183 |
| Sep 21, 2026 | $15.53 | $15.54 | $15.49 | $15.54 | -0.06% | 11,171 |
| Sep 18, 2026 | $16.29 | $16.29 | $15.55 | $15.55 | -6.66% | 11,172 |
| Sep 17, 2026 | $16.76 | $16.76 | $16.34 | $16.66 | +4.98% | 3,662 |
| Sep 16, 2026 | $15.90 | $16.95 | $15.54 | $15.87 | -1.24% | 20,365 |
| Sep 15, 2026 | $16.07 | $16.07 | $16.07 | $16.07 | -0.06% | 1,753 |
| Sep 14, 2026 | $16.08 | $16.08 | $16.08 | $16.08 | 0.00% | 730 |
| Sep 11, 2026 | $16.08 | $16.08 | $16.08 | $16.08 | +2.10% | 680 |
| Sep 10, 2026 | $15.49 | $15.75 | $15.49 | $15.75 | +1.48% | 1,031 |
| Sep 9, 2026 | $15.49 | $15.52 | $15.49 | $15.52 | +3.95% | 1,906 |
| Sep 8, 2026 | $15.50 | $16.25 | $14.93 | $14.93 | -4.29% | 17,235 |
| Sep 4, 2026 | $16.56 | $16.98 | $15.49 | $15.60 | -6.92% | 4,090 |
| Sep 3, 2026 | $16.10 | $16.80 | $15.80 | $16.76 | +5.08% | 7,143 |
| Sep 2, 2026 | $15.03 | $16.10 | $15.03 | $15.95 | +5.98% | 2,047 |
| Sep 1, 2026 | $15.05 | $15.05 | $15.05 | $15.05 | +0.33% | 722 |
| Aug 31, 2026 | $15.00 | $15.00 | $15.00 | $15.00 | 0.00% | 925 |
| Aug 28, 2026 | $15.00 | $15.00 | $15.00 | $15.00 | 0.00% | 967 |
| Aug 27, 2026 | $15.10 | $15.35 | $15.00 | $15.00 | +0.20% | 3,285 |
| Aug 26, 2026 | $14.97 | $14.97 | $14.97 | $14.97 | -2.35% | 718 |
| Aug 25, 2026 | $15.38 | $15.57 | $15.33 | $15.33 | -0.33% | 756 |
| Aug 24, 2026 | $15.38 | $15.38 | $15.38 | $15.38 | +1.12% | 680 |
| Aug 21, 2026 | $15.29 | $15.29 | $15.21 | $15.21 | -0.13% | 899 |
| Aug 20, 2026 | $15.42 | $15.91 | $15.23 | $15.23 | -2.62% | 2,864 |
| Aug 19, 2026 | $14.95 | $15.88 | $14.95 | $15.64 | +4.90% | 3,808 |
| Aug 18, 2026 | $14.54 | $14.95 | $14.50 | $14.91 | +2.47% | 2,470 |
| Aug 17, 2026 | $15.05 | $15.90 | $14.55 | $14.55 | -3.00% | 27,788 |
| Aug 14, 2026 | $15.00 | $15.00 | $15.00 | $15.00 | -1.70% | 1,439 |
| Aug 13, 2026 | $14.80 | $15.29 | $14.70 | $15.26 | +1.60% | 14,265 |
| Aug 12, 2026 | $15.02 | $15.02 | $15.02 | $15.02 | -1.25% | 1,595 |
| Aug 11, 2026 | $15.20 | $15.64 | $15.17 | $15.21 | +0.93% | 3,017 |
| Aug 10, 2026 | $15.25 | $15.29 | $15.05 | $15.07 | -1.89% | 3,981 |
| Aug 7, 2026 | $15.00 | $15.59 | $15.00 | $15.36 | +2.47% | 1,528 |
| Aug 6, 2026 | $15.39 | $15.42 | $14.99 | $14.99 | 0.00% | 16,569 |
| Aug 5, 2026 | $15.60 | $15.81 | $14.99 | $14.99 | -3.54% | 6,636 |
| Aug 4, 2026 | $15.59 | $16.80 | $15.34 | $15.54 | -0.77% | 18,771 |
| Aug 3, 2026 | $15.90 | $16.01 | $15.57 | $15.66 | +2.89% | 12,060 |
| Jul 31, 2026 | $14.87 | $15.87 | $14.62 | $15.22 | +1.53% | 52,934 |
| Jul 30, 2026 | $15.37 | $15.48 | $14.99 | $14.99 | +2.04% | 9,090 |
| Jul 29, 2026 | $15.00 | $15.16 | $14.02 | $14.69 | -1.48% | 13,463 |
| Jul 28, 2026 | $15.00 | $15.26 | $14.91 | $14.91 | -0.60% | 6,544 |
| Jul 27, 2026 | $15.08 | $15.25 | $15.00 | $15.00 | +1.42% | 2,616 |
| Jul 24, 2026 | $14.96 | $15.30 | $14.55 | $14.79 | +0.34% | 26,857 |
| Jul 23, 2026 | $14.70 | $15.35 | $14.70 | $14.74 | +0.27% | 11,780 |
| Jul 22, 2026 | $15.37 | $15.37 | $14.70 | $14.70 | -3.48% | 14,103 |
| Jul 21, 2026 | $15.46 | $15.80 | $14.49 | $15.23 | -2.18% | 18,496 |
| Jul 20, 2026 | $16.04 | $16.41 | $15.35 | $15.57 | -1.95% | 33,834 |
| Jul 17, 2026 | $17.01 | $17.01 | $15.86 | $15.88 | -8.58% | 11,743 |
| Jul 16, 2026 | $18.68 | $18.68 | $17.37 | $17.37 | -5.44% | 10,842 |
| Jul 15, 2026 | $19.05 | $19.08 | $18.37 | $18.37 | +1.21% | 3,234 |
| Jul 14, 2026 | $19.32 | $19.32 | $18.15 | $18.15 | -6.68% | 18,452 |
| Jul 13, 2026 | $20.41 | $20.41 | $19.45 | $19.45 | -6.40% | 5,879 |
| Jul 10, 2026 | $21.81 | $21.91 | $20.71 | $20.78 | -3.35% | 27,842 |
| Jul 9, 2026 | $21.60 | $22.08 | $21.23 | $21.50 | +0.33% | 90,610 |
| Jul 8, 2026 | $21.06 | $21.47 | $21.06 | $21.43 | +3.28% | 12,181 |
| Jul 7, 2026 | $20.69 | $20.85 | $20.69 | $20.75 | +0.29% | 3,413 |
| Jul 6, 2026 | $21.00 | $21.61 | $20.69 | $20.69 | -2.50% | 10,111 |
| Jul 2, 2026 | $21.48 | $21.48 | $21.14 | $21.22 | -0.98% | 3,119 |
| Jul 1, 2026 | $22.50 | $22.50 | $20.94 | $21.43 | -3.77% | 13,417 |
| Jun 30, 2026 | $23.55 | $24.44 | $22.26 | $22.27 | -4.99% | 25,966 |
| Jun 29, 2026 | $20.83 | $23.44 | $20.25 | $23.44 | +9.02% | 54,456 |
| Jun 26, 2026 | $16.11 | $21.50 | $15.33 | $21.50 | +34.12% | 136,866 |
| Jun 25, 2026 | $16.13 | $16.13 | $16.00 | $16.03 | +0.44% | 1,372 |
| Jun 24, 2026 | $15.82 | $16.96 | $15.82 | $15.96 | -1.48% | 5,647 |
| Jun 23, 2026 | $16.40 | $16.40 | $16.20 | $16.20 | -0.25% | 1,145 |
| Jun 22, 2026 | $15.98 | $16.24 | $15.64 | $16.24 | +1.50% | 50,222 |
| Jun 18, 2026 | $15.09 | $16.00 | $14.76 | $16.00 | +7.60% | 8,867 |
| Jun 17, 2026 | $14.85 | $14.87 | $14.85 | $14.87 | -1.00% | 1,203 |
| Jun 16, 2026 | $14.70 | $15.02 | $14.70 | $15.02 | +2.60% | 2,131 |
| Jun 15, 2026 | $14.97 | $14.99 | $14.64 | $14.64 | -1.81% | 3,635 |
| Jun 12, 2026 | $15.10 | $15.10 | $14.70 | $14.91 | -2.17% | 10,579 |
| Jun 11, 2026 | $15.43 | $15.43 | $14.67 | $15.24 | -0.20% | 4,356 |
| Jun 10, 2026 | $15.50 | $15.50 | $14.97 | $15.27 | +1.80% | 10,174 |
| Jun 9, 2026 | $14.83 | $15.50 | $14.71 | $15.00 | +5.63% | 14,769 |
| Jun 8, 2026 | $14.02 | $14.90 | $13.44 | $14.20 | +2.82% | 47,266 |
| Jun 5, 2026 | $14.24 | $14.24 | $13.81 | $13.81 | -4.10% | 1,042 |
| Jun 4, 2026 | $14.58 | $14.75 | $14.40 | $14.40 | -1.77% | 4,176 |
| Jun 3, 2026 | $15.00 | $15.00 | $14.66 | $14.66 | -4.06% | 2,808 |
| Jun 2, 2026 | $14.92 | $15.56 | $14.92 | $15.28 | +1.66% | 3,111 |
| Jun 1, 2026 | $15.43 | $15.43 | $15.03 | $15.03 | +0.20% | 1,270 |
| May 29, 2026 | $15.00 | $15.47 | $15.00 | $15.00 | +0.33% | 1,543 |
| May 28, 2026 | $15.16 | $15.16 | $14.24 | $14.95 | -2.22% | 8,840 |
| May 27, 2026 | $15.07 | $15.64 | $15.07 | $15.29 | -8.44% | 4,990 |
| May 26, 2026 | $15.03 | $18.10 | $14.88 | $16.70 | +18.86% | 65,427 |
| May 22, 2026 | $14.48 | $14.48 | $14.05 | $14.05 | -0.92% | 1,176 |
| May 21, 2026 | $13.77 | $14.89 | $13.70 | $14.18 | +1.36% | 8,725 |
| May 20, 2026 | $13.70 | $13.99 | $13.70 | $13.99 | +2.12% | 1,889 |
| May 19, 2026 | $13.66 | $13.80 | $13.66 | $13.70 | -1.44% | 2,003 |
| May 18, 2026 | $13.24 | $13.99 | $13.10 | $13.90 | +4.83% | 4,718 |
| May 15, 2026 | $13.10 | $13.84 | $13.10 | $13.26 | +1.07% | 1,876 |
| May 14, 2026 | $12.92 | $13.20 | $12.92 | $13.12 | +0.69% | 2,923 |
| May 13, 2026 | $13.50 | $13.50 | $13.01 | $13.03 | -0.46% | 1,586 |
| May 12, 2026 | $12.42 | $13.34 | $12.42 | $13.09 | -6.10% | 4,929 |
| May 11, 2026 | $13.34 | $13.94 | $13.34 | $13.94 | +0.94% | 3,027 |
| May 8, 2026 | $13.45 | $13.81 | $13.45 | $13.81 | +2.22% | 851 |
| May 7, 2026 | $13.55 | $13.55 | $13.25 | $13.51 | -0.73% | 2,503 |
| May 6, 2026 | $13.61 | $14.00 | $13.61 | $13.61 | 0.00% | 3,483 |
| May 5, 2026 | $13.65 | $14.03 | $13.35 | $13.61 | -1.38% | 5,676 |
| May 4, 2026 | $14.40 | $14.40 | $13.65 | $13.80 | -5.28% | 3,910 |
| May 1, 2026 | $14.25 | $14.57 | $14.25 | $14.57 | +2.90% | 469 |
| Apr 30, 2026 | $14.16 | $14.16 | $14.16 | $14.16 | +2.98% | 1,253 |
| Apr 29, 2026 | $14.25 | $14.30 | $13.75 | $13.75 | -4.98% | 5,640 |
| Apr 28, 2026 | $14.43 | $14.47 | $14.43 | $14.47 | 0.00% | 649 |
| Apr 27, 2026 | $14.68 | $14.68 | $14.30 | $14.47 | -0.21% | 1,380 |
| Apr 24, 2026 | $14.50 | $14.50 | $14.50 | $14.50 | 0.00% | 400 |
| Apr 23, 2026 | $14.45 | $15.34 | $14.45 | $14.50 | +0.90% | 725 |
| Apr 22, 2026 | $14.25 | $14.37 | $14.25 | $14.37 | -0.76% | 959 |
| Apr 21, 2026 | $14.48 | $14.48 | $14.48 | $14.48 | +5.08% | 480 |
| Apr 20, 2026 | $14.60 | $14.60 | $13.05 | $13.78 | -2.55% | 15,947 |
| Apr 17, 2026 | $14.14 | $14.14 | $14.14 | $14.14 | +0.57% | 984 |
| Apr 16, 2026 | $14.06 | $14.06 | $14.06 | $14.06 | -1.26% | 480 |
| Apr 15, 2026 | $14.19 | $14.38 | $14.01 | $14.24 | +0.35% | 4,687 |
| Apr 14, 2026 | $14.00 | $14.19 | $14.00 | $14.19 | +1.28% | 1,179 |
| Apr 13, 2026 | $13.73 | $14.01 | $13.73 | $14.01 | -0.64% | 1,104 |
| Apr 10, 2026 | $14.35 | $14.35 | $14.10 | $14.10 | -5.62% | 2,196 |
| Apr 9, 2026 | $14.94 | $14.94 | $14.94 | $14.94 | -1.58% | 680 |
| Apr 8, 2026 | $15.28 | $15.88 | $14.31 | $15.18 | +2.29% | 5,170 |
| Apr 7, 2026 | $14.15 | $15.16 | $14.15 | $14.84 | +1.85% | 6,422 |
| Apr 6, 2026 | $14.61 | $14.61 | $14.57 | $14.57 | -1.02% | 744 |
| Apr 2, 2026 | $14.72 | $14.72 | $14.72 | $14.72 | -3.22% | 628 |
| Apr 1, 2026 | $15.30 | $15.30 | $15.21 | $15.21 | -1.55% | 1,441 |
| Mar 31, 2026 | $15.45 | $15.45 | $15.45 | $15.45 | +1.11% | 677 |
| Mar 30, 2026 | $15.28 | $15.28 | $15.28 | $15.28 | 0.00% | 934 |
| Mar 27, 2026 | $15.06 | $15.62 | $15.06 | $15.28 | 0.00% | 4,707 |
| Mar 26, 2026 | $14.80 | $15.28 | $14.80 | $15.28 | -4.80% | 347 |
| Mar 25, 2026 | $15.83 | $16.05 | $15.83 | $16.05 | +3.02% | 806 |
| Mar 24, 2026 | $16.04 | $16.04 | $15.58 | $15.58 | -4.18% | 1,097 |
| Mar 23, 2026 | $15.45 | $16.26 | $15.45 | $16.26 | +7.04% | 1,054 |
| Mar 20, 2026 | $15.15 | $16.03 | $14.56 | $15.19 | +0.86% | 18,464 |
| Mar 19, 2026 | $14.99 | $15.06 | $14.43 | $15.06 | +0.07% | 4,339 |
| Mar 18, 2026 | $15.05 | $15.05 | $15.05 | $15.05 | -1.89% | 1,228 |
| Mar 17, 2026 | $14.87 | $15.34 | $14.87 | $15.34 | +1.19% | 1,346 |
| Mar 16, 2026 | $14.42 | $15.24 | $14.42 | $15.16 | -0.07% | 1,633 |
| Mar 13, 2026 | $15.45 | $15.45 | $14.95 | $15.17 | -1.81% | 5,559 |
| Mar 12, 2026 | $16.00 | $17.05 | $15.00 | $15.45 | -4.81% | 2,601 |
| Mar 11, 2026 | $16.43 | $16.45 | $16.23 | $16.23 | -2.35% | 802 |
| Mar 10, 2026 | $17.13 | $17.13 | $16.50 | $16.62 | -3.93% | 3,740 |
| Mar 9, 2026 | $17.10 | $17.30 | $17.10 | $17.30 | +1.17% | 4,212 |
| Mar 6, 2026 | $17.10 | $17.61 | $17.10 | $17.10 | 0.00% | 7,591 |
| Mar 5, 2026 | $17.29 | $17.29 | $17.10 | $17.10 | -3.06% | 656 |
| Mar 4, 2026 | $17.16 | $17.64 | $17.11 | $17.64 | +3.16% | 1,984 |
| Mar 3, 2026 | $17.12 | $17.13 | $17.10 | $17.10 | -1.21% | 3,621 |
| Mar 2, 2026 | $17.24 | $17.70 | $17.12 | $17.31 | +1.23% | 3,655 |
| Feb 27, 2026 | $17.13 | $17.35 | $17.10 | $17.10 | -2.56% | 1,631 |
| Feb 26, 2026 | $17.44 | $17.83 | $17.30 | $17.55 | -0.23% | 4,424 |
| Feb 25, 2026 | $17.63 | $17.95 | $17.20 | $17.59 | +1.15% | 16,712 |
| Feb 24, 2026 | $17.10 | $17.39 | $17.10 | $17.39 | +1.70% | 5,988 |
| Feb 23, 2026 | $17.13 | $17.13 | $17.10 | $17.10 | -1.16% | 2,125 |
| Feb 20, 2026 | $17.10 | $17.65 | $17.10 | $17.30 | +1.17% | 1,137 |
| Feb 19, 2026 | $17.10 | $17.10 | $17.10 | $17.10 | -0.29% | 993 |
| Feb 18, 2026 | $17.15 | $17.15 | $17.15 | $17.15 | 0.00% | 852 |
| Feb 17, 2026 | $17.20 | $18.00 | $17.15 | $17.15 | 0.00% | 2,020 |
| Feb 13, 2026 | $17.15 | $17.15 | $17.15 | $17.15 | -3.38% | 491 |
| Feb 12, 2026 | $17.50 | $17.75 | $17.50 | $17.75 | 0.00% | 543 |
| Feb 11, 2026 | $18.00 | $18.00 | $17.75 | $17.75 | +1.43% | 983 |
| Feb 10, 2026 | $17.50 | $17.50 | $17.50 | $17.50 | 0.00% | 1,102 |
| Feb 9, 2026 | $17.50 | $17.50 | $17.50 | $17.50 | 0.00% | 513 |
| Feb 6, 2026 | $17.37 | $17.50 | $17.37 | $17.50 | +0.63% | 1,707 |
| Feb 5, 2026 | $17.39 | $17.39 | $17.30 | $17.39 | -2.63% | 1,352 |
| Feb 4, 2026 | $18.12 | $18.12 | $17.10 | $17.86 | -0.17% | 1,080 |
| Feb 3, 2026 | $17.89 | $17.89 | $17.89 | $17.89 | +0.11% | 333 |
| Feb 2, 2026 | $18.45 | $20.00 | $17.25 | $17.87 | +3.71% | 10,532 |
| Jan 30, 2026 | $18.03 | $18.55 | $17.21 | $17.23 | -3.53% | 4,716 |
| Jan 29, 2026 | $17.65 | $18.14 | $17.65 | $17.86 | +4.44% | 3,080 |
| Jan 28, 2026 | $16.11 | $17.10 | $16.11 | $17.10 | 0.00% | 1,752 |
| Jan 27, 2026 | $16.01 | $17.10 | $16.01 | $17.10 | +1.18% | 5,832 |
| Jan 26, 2026 | $16.90 | $16.90 | $16.90 | $16.90 | +1.44% | 415 |
| Jan 23, 2026 | $16.66 | $16.66 | $16.66 | $16.66 | -2.86% | 555 |
| Jan 22, 2026 | $17.20 | $17.20 | $16.66 | $17.15 | -1.27% | 724 |
| Jan 21, 2026 | $17.37 | $17.37 | $17.37 | $17.37 | +7.02% | 830 |
| Jan 20, 2026 | $16.53 | $17.13 | $16.23 | $16.23 | 0.00% | 1,303 |
| Jan 16, 2026 | $16.23 | $16.23 | $15.92 | $16.23 | -0.55% | 1,033 |
| Jan 15, 2026 | $16.40 | $16.40 | $16.32 | $16.32 | +2.51% | 984 |
| Jan 14, 2026 | $16.39 | $16.39 | $15.92 | $15.92 | 0.00% | 926 |
| Jan 13, 2026 | $16.10 | $16.10 | $15.92 | $15.92 | -0.87% | 766 |
| Jan 12, 2026 | $16.06 | $16.06 | $16.06 | $16.06 | +1.39% | 248 |
| Jan 9, 2026 | $16.12 | $16.12 | $15.84 | $15.84 | 0.00% | 1,596 |
| Jan 8, 2026 | $15.76 | $16.68 | $15.65 | $15.84 | +0.96% | 10,628 |
| Jan 7, 2026 | $15.69 | $15.69 | $15.69 | $15.69 | -3.21% | 673 |
| Jan 6, 2026 | $16.09 | $16.70 | $16.06 | $16.21 | +1.12% | 4,289 |
| Jan 5, 2026 | $16.32 | $16.32 | $16.03 | $16.03 | -1.29% | 880 |
| Jan 2, 2026 | $16.28 | $16.30 | $16.24 | $16.24 | +1.12% | 1,573 |
| Dec 31, 2025 | $16.00 | $16.49 | $16.00 | $16.06 | -0.06% | 1,746 |
| Dec 30, 2025 | $16.62 | $16.69 | $15.92 | $16.07 | -3.77% | 2,557 |
| Dec 29, 2025 | $16.29 | $16.70 | $16.00 | $16.70 | +4.51% | 1,088 |
| Dec 26, 2025 | $15.98 | $15.98 | $15.98 | $15.98 | 0.00% | 314 |
| Dec 24, 2025 | $15.98 | $15.98 | $15.98 | $15.98 | 0.00% | 433 |
| Dec 23, 2025 | $15.98 | $15.98 | $15.98 | $15.98 | -1.66% | 696 |
| Dec 22, 2025 | $16.11 | $16.25 | $16.11 | $16.25 | 0.00% | 950 |
| Dec 19, 2025 | $16.28 | $16.28 | $16.25 | $16.25 | -0.12% | 2,318 |
| Dec 18, 2025 | $16.60 | $16.60 | $15.45 | $16.27 | -0.67% | 2,139 |
| Dec 17, 2025 | $16.00 | $16.38 | $16.00 | $16.38 | +0.74% | 1,288 |
| Dec 16, 2025 | $15.77 | $16.26 | $15.48 | $16.26 | +0.99% | 4,625 |
| Dec 15, 2025 | $15.94 | $16.50 | $15.94 | $16.10 | +5.23% | 2,375 |
| Dec 12, 2025 | $15.30 | $15.30 | $15.30 | $15.30 | -3.29% | 605 |
| Dec 11, 2025 | $15.29 | $15.82 | $15.29 | $15.82 | +3.67% | 1,640 |
| Dec 10, 2025 | $15.26 | $15.26 | $15.26 | $15.26 | -0.46% | 1,665 |
| Dec 9, 2025 | $15.33 | $15.33 | $15.33 | $15.33 | 0.00% | 1,289 |
| Dec 8, 2025 | $15.33 | $15.33 | $15.33 | $15.33 | 0.00% | 851 |
| Dec 5, 2025 | $15.33 | $15.33 | $15.33 | $15.33 | -1.29% | 574 |
| Dec 4, 2025 | $15.53 | $15.53 | $15.53 | $15.53 | -2.82% | 471 |
| Dec 3, 2025 | $15.00 | $15.98 | $15.00 | $15.98 | +4.17% | 1,309 |
| Dec 2, 2025 | $15.34 | $15.34 | $15.34 | $15.34 | -2.54% | 578 |
| Dec 1, 2025 | $16.70 | $16.70 | $15.74 | $15.74 | 0.00% | 848 |
| Nov 28, 2025 | $15.74 | $15.74 | $15.74 | $15.74 | +3.55% | 282 |
| Nov 26, 2025 | $15.20 | $15.20 | $15.20 | $15.20 | -3.18% | 962 |
| Nov 25, 2025 | $15.70 | $15.70 | $15.70 | $15.70 | +2.01% | 866 |
| Nov 24, 2025 | $15.39 | $15.39 | $15.39 | $15.39 | -5.00% | 3,760 |
| Nov 21, 2025 | $15.32 | $16.20 | $15.09 | $16.20 | +8.36% | 1,944 |
| Nov 20, 2025 | $15.00 | $15.00 | $14.95 | $14.95 | -0.33% | 2,233 |
| Nov 19, 2025 | $15.00 | $15.00 | $15.00 | $15.00 | -3.54% | 655 |
| Nov 18, 2025 | $15.08 | $15.55 | $15.00 | $15.55 | +2.98% | 1,883 |
| Nov 17, 2025 | $15.10 | $15.27 | $15.06 | $15.10 | -4.25% | 9,705 |
| Nov 14, 2025 | $15.05 | $15.77 | $15.05 | $15.77 | -0.38% | 983 |
| Nov 13, 2025 | $15.73 | $15.83 | $15.73 | $15.83 | -1.00% | 589 |
| Nov 12, 2025 | $16.06 | $16.93 | $15.74 | $15.99 | -3.50% | 2,373 |
| Nov 11, 2025 | $17.00 | $17.00 | $16.57 | $16.57 | +1.97% | 514 |
| Nov 10, 2025 | $16.00 | $16.30 | $16.00 | $16.25 | -1.81% | 2,483 |
| Nov 7, 2025 | $16.55 | $16.55 | $16.55 | $16.55 | -0.18% | 780 |
| Nov 6, 2025 | $16.58 | $16.58 | $16.58 | $16.58 | -2.30% | 1,365 |
| Nov 5, 2025 | $16.05 | $16.97 | $15.68 | $16.97 | +8.37% | 4,559 |
| Nov 4, 2025 | $16.01 | $16.01 | $15.66 | $15.66 | -1.26% | 864 |
| Nov 3, 2025 | $15.90 | $15.90 | $15.86 | $15.86 | +0.70% | 664 |
| Oct 31, 2025 | $15.75 | $15.75 | $15.75 | $15.75 | +0.19% | 507 |
| Oct 30, 2025 | $15.75 | $15.75 | $15.61 | $15.72 | +3.08% | 490 |
| Oct 29, 2025 | $15.25 | $15.25 | $15.25 | $15.25 | -3.05% | 1,017 |
| Oct 28, 2025 | $15.80 | $16.10 | $15.73 | $15.73 | -3.08% | 791 |
| Oct 27, 2025 | $15.14 | $16.89 | $15.14 | $16.23 | +5.32% | 3,670 |
| Oct 24, 2025 | $15.08 | $15.41 | $15.08 | $15.41 | +2.32% | 296 |
| Oct 23, 2025 | $15.06 | $15.06 | $15.06 | $15.06 | -3.83% | 657 |
| Oct 22, 2025 | $15.30 | $15.66 | $15.30 | $15.66 | +1.69% | 1,088 |
| Oct 21, 2025 | $15.40 | $15.40 | $15.40 | $15.40 | -0.06% | 531 |
| Oct 20, 2025 | $15.39 | $15.41 | $15.39 | $15.41 | – | 1,092 |
Seasonality
ARL return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 5.0% | -2.2% | 0.6% | -2.4% | 1.2% | 8.0% | 8.9% | -6.0% | 5.8% | -3.3% | 8.4% | 8.3% |
| Months up | 7 of 10 | 3 of 10 | 4 of 10 | 3 of 10 | 5 of 10 | 7 of 10 | 7 of 10 | 2 of 10 | 8 of 10 | 4 of 10 | 6 of 9 | 7 of 9 |
| 2026 | 7.3% | -0.8% | -9.6% | -8.3% | 5.9% | 48.5% | -31.7% | -1.4% | 8.0% | 13.9% | ||
| 2025 | -4.2% | 9.5% | -28.9% | 10.4% | 18.0% | -1.1% | -11.1% | 21.9% | 9.3% | -5.9% | -0.1% | 2.0% |
| 2024 | 26.4% | -12.1% | -7.4% | -23.1% | 2.2% | 0.8% | 48.8% | -10.0% | -7.7% | -20.1% | 16.0% | -9.7% |
| 2023 | 6.9% | -13.8% | 11.4% | -29.2% | -7.4% | 26.3% | -13.2% | 5.6% | -26.7% | -14.2% | 20.2% | 15.4% |
| 2022 | 8.4% | -4.7% | 17.7% | 44.6% | -5.6% | -32.3% | 8.9% | -10.2% | 14.6% | 11.4% | 19.2% | 21.4% |
| 2021 | -20.8% | 6.5% | -3.9% | -11.9% | 36.9% | -12.6% | 53.8% | -21.1% | 16.3% | -10.2% | -2.5% | 10.0% |
| 2020 | -14.2% | -13.3% | -27.5% | -14.0% | -5.5% | 19.7% | 2.8% | -8.5% | 7.3% | -10.6% | 13.4% | 18.5% |
| 2019 | 8.4% | -2.9% | -4.7% | 13.3% | -15.9% | 18.3% | 15.2% | -26.3% | 32.7% | 3.7% | -17.1% | 29.5% |
| 2018 | 0.6% | -1.4% | 52.0% | -0.7% | -24.3% | 8.5% | 14.9% | -7.0% | 0.1% | -10.3% | 8.1% | -26.4% |
| 2017 | 31.1% | 10.7% | 7.2% | -4.6% | 7.2% | 3.7% | 0.7% | -3.3% | 4.2% | 9.7% | 18.8% | 14.0% |