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 month, 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
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $16.72 | $19.25 | $14.92 | $18.45 | +13.89% | 69,039 |
| Sep 2026 | $15.05 | $16.98 | $14.36 | $16.20 | +8.00% | 124,264 |
| Aug 2026 | $15.90 | $16.80 | $14.50 | $15.00 | -1.45% | 125,021 |
| Jul 2026 | $22.50 | $22.50 | $14.02 | $15.22 | -31.66% | 400,560 |
| Jun 2026 | $15.43 | $24.44 | $13.44 | $22.27 | +48.47% | 391,061 |
| May 2026 | $14.25 | $18.10 | $12.42 | $15.00 | +5.93% | 130,544 |
| Apr 2026 | $15.30 | $15.88 | $13.05 | $14.16 | -8.35% | 53,148 |
| Mar 2026 | $17.24 | $17.70 | $14.42 | $15.45 | -9.65% | 71,053 |
| Feb 2026 | $18.45 | $20.00 | $17.10 | $17.10 | -0.75% | 54,518 |
| Jan 2026 | $16.28 | $18.55 | $15.65 | $17.23 | +7.29% | 42,803 |
| Dec 2025 | $16.70 | $16.70 | $15.00 | $16.06 | +2.03% | 30,359 |
| Nov 2025 | $15.90 | $17.00 | $14.95 | $15.74 | -0.06% | 37,464 |
| Oct 2025 | $16.34 | $16.89 | $14.55 | $15.75 | -5.86% | 25,938 |
| Sep 2025 | $15.12 | $17.00 | $15.12 | $16.73 | +9.35% | 30,872 |
| Aug 2025 | $12.60 | $15.63 | $12.59 | $15.30 | +21.91% | 53,057 |
| Jul 2025 | $14.12 | $15.15 | $12.52 | $12.55 | -11.12% | 92,913 |
| Jun 2025 | $14.44 | $15.71 | $13.82 | $14.12 | -1.05% | 72,377 |
| May 2025 | $12.14 | $14.74 | $11.66 | $14.27 | +18.03% | 91,796 |
| Apr 2025 | $11.16 | $12.92 | $9.43 | $12.09 | +10.41% | 98,702 |
| Mar 2025 | $15.26 | $15.26 | $10.25 | $10.95 | -28.90% | 218,254 |
| Feb 2025 | $14.74 | $15.40 | $12.65 | $15.40 | +9.53% | 88,492 |
| Jan 2025 | $14.68 | $16.18 | $13.03 | $14.06 | -4.22% | 83,431 |
| Dec 2024 | $16.50 | $18.00 | $13.96 | $14.68 | -9.66% | 150,519 |
| Nov 2024 | $14.25 | $16.80 | $13.11 | $16.25 | +15.99% | 326,734 |
| Oct 2024 | $17.15 | $17.15 | $13.30 | $14.01 | -20.13% | 190,507 |
| Sep 2024 | $18.44 | $19.03 | $15.50 | $17.54 | -7.73% | 144,378 |
| Aug 2024 | $20.35 | $21.08 | $14.91 | $19.01 | -10.03% | 204,298 |
| Jul 2024 | $14.00 | $22.77 | $13.21 | $21.13 | +48.80% | 328,315 |
| Jun 2024 | $14.29 | $14.52 | $12.51 | $14.20 | +0.78% | 101,870 |
| May 2024 | $13.79 | $14.86 | $13.00 | $14.09 | +2.25% | 101,869 |
| Apr 2024 | $17.90 | $18.38 | $13.58 | $13.78 | -23.10% | 121,723 |
| Mar 2024 | $19.35 | $20.21 | $16.94 | $17.92 | -7.39% | 44,463 |
| Feb 2024 | $22.36 | $23.44 | $19.35 | $19.35 | -12.09% | 53,728 |
| Jan 2024 | $17.32 | $25.96 | $17.32 | $22.01 | +26.42% | 169,457 |
| Dec 2023 | $14.89 | $18.69 | $14.85 | $17.41 | +15.37% | 89,866 |
| Nov 2023 | $12.52 | $15.80 | $12.50 | $15.09 | +20.24% | 113,314 |
| Oct 2023 | $14.52 | $16.00 | $11.69 | $12.55 | -14.16% | 99,178 |
| Sep 2023 | $20.00 | $20.21 | $14.37 | $14.62 | -26.72% | 127,856 |
| Aug 2023 | $18.69 | $23.14 | $17.62 | $19.95 | +5.56% | 116,962 |
| Jul 2023 | $21.50 | $22.26 | $18.58 | $18.90 | -13.22% | 116,365 |
| Jun 2023 | $17.17 | $22.82 | $16.72 | $21.78 | +26.26% | 168,017 |
| May 2023 | $18.41 | $19.23 | $16.50 | $17.25 | -7.41% | 117,473 |
| Apr 2023 | $26.42 | $26.42 | $17.71 | $18.63 | -29.22% | 200,569 |
| Mar 2023 | $23.87 | $31.59 | $23.87 | $26.32 | +11.38% | 254,129 |
| Feb 2023 | $27.51 | $28.39 | $23.09 | $23.63 | -13.79% | 167,348 |
| Jan 2023 | $25.04 | $27.79 | $18.90 | $27.41 | +6.86% | 119,413 |
| Dec 2022 | $21.19 | $27.76 | $20.43 | $25.65 | +21.39% | 148,913 |
| Nov 2022 | $18.28 | $21.13 | $16.73 | $21.13 | +19.18% | 66,896 |
| Oct 2022 | $16.28 | $18.50 | $15.26 | $17.73 | +11.37% | 151,975 |
| Sep 2022 | $13.95 | $16.71 | $13.35 | $15.92 | +14.61% | 104,549 |
| Aug 2022 | $15.70 | $16.04 | $13.75 | $13.89 | -10.16% | 71,946 |
| Jul 2022 | $14.21 | $16.74 | $13.75 | $15.46 | +8.95% | 116,830 |
| Jun 2022 | $20.38 | $22.30 | $13.76 | $14.19 | -32.33% | 354,976 |
| May 2022 | $22.22 | $23.00 | $15.59 | $20.97 | -5.63% | 510,158 |
| Apr 2022 | $15.67 | $23.02 | $15.37 | $22.22 | +44.57% | 277,046 |
| Mar 2022 | $13.30 | $15.70 | $12.90 | $15.37 | +17.69% | 53,502 |
| Feb 2022 | $13.77 | $14.95 | $12.91 | $13.06 | -4.74% | 15,459 |
| Jan 2022 | $12.65 | $14.79 | $11.90 | $13.71 | +8.38% | 89,517 |
| Dec 2021 | $11.62 | $12.93 | $11.20 | $12.65 | +10.00% | 47,517 |
| Nov 2021 | $11.91 | $12.50 | $11.10 | $11.50 | -2.54% | 56,327 |
| Oct 2021 | $13.23 | $13.67 | $11.04 | $11.80 | -10.20% | 171,271 |
| Sep 2021 | $11.41 | $14.34 | $10.02 | $13.14 | +16.28% | 421,555 |
| Aug 2021 | $13.83 | $14.46 | $10.30 | $11.30 | -21.09% | 774,473 |
| Jul 2021 | $9.40 | $20.38 | $9.20 | $14.32 | +53.81% | 10,264,645 |
| Jun 2021 | $10.70 | $13.31 | $9.31 | $9.31 | -12.58% | 386,216 |
| May 2021 | $7.99 | $11.10 | $7.71 | $10.65 | +36.89% | 93,283 |
| Apr 2021 | $8.78 | $9.45 | $7.78 | $7.78 | -11.89% | 56,832 |
| Mar 2021 | $9.47 | $11.50 | $8.51 | $8.83 | -3.92% | 82,793 |
| Feb 2021 | $8.75 | $10.32 | $8.75 | $9.19 | +6.49% | 67,428 |
| Jan 2021 | $11.03 | $11.03 | $8.50 | $8.63 | -20.83% | 119,959 |
| Dec 2020 | $9.19 | $14.00 | $9.19 | $10.90 | +18.48% | 81,188 |
| Nov 2020 | $8.15 | $11.26 | $8.13 | $9.20 | +13.44% | 39,679 |
| Oct 2020 | $9.50 | $10.31 | $7.69 | $8.11 | -10.58% | 58,046 |
| Sep 2020 | $8.54 | $10.00 | $7.77 | $9.07 | +7.34% | 98,904 |
| Aug 2020 | $9.54 | $10.01 | $8.45 | $8.45 | -8.55% | 46,961 |
| Jul 2020 | $8.90 | $10.40 | $8.84 | $9.24 | +2.78% | 54,109 |
| Jun 2020 | $7.70 | $11.90 | $7.51 | $8.99 | +19.71% | 376,456 |
| May 2020 | $7.51 | $8.87 | $6.12 | $7.51 | -5.53% | 81,756 |
| Apr 2020 | $8.42 | $11.49 | $5.99 | $7.95 | -13.96% | 67,525 |
| Mar 2020 | $12.64 | $12.97 | $6.01 | $9.24 | -27.47% | 110,859 |
| Feb 2020 | $14.85 | $14.89 | $12.23 | $12.74 | -13.33% | 22,398 |
| Jan 2020 | $17.15 | $17.44 | $14.34 | $14.70 | -14.19% | 28,636 |
| Dec 2019 | $12.95 | $17.39 | $12.80 | $17.13 | +29.48% | 87,267 |
| Nov 2019 | $16.31 | $16.40 | $12.25 | $13.23 | -17.05% | 88,555 |
| Oct 2019 | $15.67 | $17.25 | $13.70 | $15.95 | +3.71% | 121,346 |
| Sep 2019 | $11.39 | $17.89 | $11.00 | $15.38 | +32.70% | 177,803 |
| Aug 2019 | $15.66 | $15.79 | $10.53 | $11.59 | -26.27% | 121,443 |
| Jul 2019 | $13.55 | $16.98 | $13.55 | $15.72 | +15.25% | 54,237 |
| Jun 2019 | $11.54 | $14.00 | $11.54 | $13.64 | +18.30% | 88,966 |
| May 2019 | $13.74 | $14.36 | $11.19 | $11.53 | -15.90% | 40,650 |
| Apr 2019 | $12.07 | $13.71 | $11.66 | $13.71 | +13.31% | 23,542 |
| Mar 2019 | $12.95 | $13.51 | $11.22 | $12.10 | -4.72% | 47,178 |
| Feb 2019 | $12.98 | $13.37 | $12.70 | $12.70 | -2.91% | 20,291 |
| Jan 2019 | $12.45 | $13.37 | $11.52 | $13.08 | +8.37% | 43,776 |
| Dec 2018 | $16.13 | $16.40 | $12.04 | $12.07 | -26.40% | 48,028 |
| Nov 2018 | $15.46 | $17.32 | $15.10 | $16.40 | +8.11% | 28,439 |
| Oct 2018 | $16.94 | $17.48 | $13.32 | $15.17 | -10.34% | 57,300 |
| Sep 2018 | $16.70 | $17.95 | $14.50 | $16.92 | +0.12% | 60,872 |
| Aug 2018 | $18.31 | $18.80 | $16.40 | $16.90 | -6.99% | 57,730 |
| Jul 2018 | $15.93 | $19.00 | $15.27 | $18.17 | +14.93% | 65,212 |
| Jun 2018 | $14.62 | $17.00 | $12.26 | $15.81 | +8.51% | 351,252 |
| May 2018 | $19.25 | $19.67 | $12.60 | $14.57 | -24.31% | 218,385 |
| Apr 2018 | $17.90 | $20.63 | $16.18 | $19.25 | -0.67% | 71,294 |
| Mar 2018 | $13.40 | $21.57 | $12.21 | $19.38 | +52.00% | 71,651 |
| Feb 2018 | $12.90 | $13.40 | $11.70 | $12.75 | -1.39% | 22,132 |
| Jan 2018 | $12.67 | $14.50 | $11.95 | $12.93 | +0.62% | 110,811 |
| Dec 2017 | $11.60 | $14.50 | $10.58 | $12.85 | +14.02% | 69,242 |
| Nov 2017 | $9.49 | $11.46 | $9.32 | $11.27 | +18.76% | 35,929 |
| Oct 2017 | $8.67 | $10.05 | $8.67 | $9.49 | +9.71% | 21,444 |
| Sep 2017 | $8.40 | $8.76 | $8.00 | $8.65 | +4.22% | 31,404 |
| Aug 2017 | $8.58 | $8.62 | $8.00 | $8.30 | -3.26% | 41,285 |
| Jul 2017 | $8.53 | $8.95 | $8.01 | $8.58 | +0.65% | 53,068 |
| Jun 2017 | $8.23 | $9.99 | $8.22 | $8.52 | +3.70% | 85,304 |
| May 2017 | $7.67 | $8.22 | $7.00 | $8.22 | +7.20% | 24,001 |
| Apr 2017 | $8.01 | $8.24 | $7.53 | $7.67 | -4.63% | 20,147 |
| Mar 2017 | $7.30 | $8.55 | $6.30 | $8.04 | +7.20% | 81,241 |
| Feb 2017 | $6.72 | $9.85 | $6.26 | $7.50 | +10.65% | 110,566 |
| Jan 2017 | $5.17 | $6.83 | $5.17 | $6.78 | +31.10% | 54,937 |
| Dec 2016 | $6.35 | $6.35 | $4.92 | $5.17 | -19.84% | 105,498 |
| Nov 2016 | $6.70 | $7.71 | $5.69 | $6.45 | -3.73% | 34,555 |
| Oct 2016 | $7.82 | $7.93 | $6.43 | $6.70 | -14.21% | 36,694 |
| Sep 2016 | $5.92 | $7.81 | $5.19 | $7.81 | +31.48% | 384,400 |
| Aug 2016 | $6.59 | $7.01 | $5.50 | $5.94 | -7.48% | 246,500 |
| Jul 2016 | $6.65 | $7.21 | $5.99 | $6.42 | -5.31% | 139,966 |
| Jun 2016 | $5.00 | $7.05 | $4.91 | $6.78 | +35.60% | 435,700 |
| May 2016 | $4.94 | $5.08 | $4.44 | $5.00 | +3.09% | 35,672 |
| Apr 2016 | $5.23 | $5.27 | $4.52 | $4.85 | -5.64% | 78,843 |
| Mar 2016 | $4.46 | $5.33 | $3.91 | $5.14 | +15.25% | 131,114 |
| Feb 2016 | $3.95 | $4.61 | $3.95 | $4.46 | +10.12% | 22,690 |
| Jan 2016 | $5.53 | $5.83 | $3.89 | $4.05 | -27.94% | 39,743 |
| Dec 2015 | $4.78 | $5.62 | $4.75 | $5.62 | +17.82% | 66,200 |
| Nov 2015 | $5.16 | $5.65 | $4.75 | $4.77 | -6.29% | 24,384 |
| Oct 2015 | $7.03 | $7.19 | $4.96 | $5.09 | -27.29% | 43,787 |
| Sep 2015 | $6.69 | $7.49 | $6.42 | $7.00 | +0.72% | 166,001 |
| Aug 2015 | $5.25 | $7.40 | $5.25 | $6.95 | +33.65% | 139,800 |
| Jul 2015 | $4.85 | $5.31 | $4.09 | $5.20 | +7.22% | 69,967 |
| Jun 2015 | $5.05 | $5.22 | $4.75 | $4.85 | -3.96% | 105,200 |
| May 2015 | $4.92 | $5.21 | $4.88 | $5.05 | +4.12% | 63,171 |
| Apr 2015 | $5.49 | $5.95 | $4.66 | $4.85 | -10.02% | 49,500 |
| Mar 2015 | $5.22 | $5.74 | $5.05 | $5.39 | +3.65% | 32,548 |
| Feb 2015 | $5.48 | $5.72 | $5.14 | $5.20 | -8.77% | 36,002 |
| Jan 2015 | $5.33 | $5.90 | $5.20 | $5.70 | +4.40% | 50,200 |
| Dec 2014 | $6.08 | $6.08 | $4.85 | $5.46 | -12.22% | 132,913 |
| Nov 2014 | $5.28 | $6.40 | $5.16 | $6.22 | +16.70% | 54,943 |
| Oct 2014 | $5.49 | $5.70 | $5.00 | $5.33 | -0.56% | 41,200 |
| Sep 2014 | $5.90 | $6.36 | $5.09 | $5.36 | -10.07% | 170,700 |
| Aug 2014 | $6.55 | $6.56 | $5.65 | $5.96 | -9.01% | 87,700 |
| Jul 2014 | $6.78 | $7.07 | $6.45 | $6.55 | -3.11% | 61,300 |
| Jun 2014 | $6.37 | $6.98 | $6.04 | $6.76 | +4.97% | 81,100 |
| May 2014 | $9.10 | $9.99 | $5.61 | $6.44 | -28.04% | 225,100 |
| Apr 2014 | $9.38 | $9.97 | $8.71 | $8.95 | -5.39% | 300,100 |
| Mar 2014 | $9.85 | $10.99 | $8.51 | $9.46 | -3.47% | 193,500 |
| Feb 2014 | $6.10 | $10.34 | $5.78 | $9.80 | +65.82% | 192,800 |
| Jan 2014 | $5.13 | $6.10 | $4.33 | $5.91 | +12.57% | 117,500 |
| Dec 2013 | $4.66 | $6.00 | $4.59 | $5.25 | +12.42% | 122,800 |
| Nov 2013 | $5.25 | $6.60 | $4.50 | $4.67 | -11.89% | 80,200 |
| Oct 2013 | $4.57 | $5.49 | $4.57 | $5.30 | +15.72% | 84,000 |
| Sep 2013 | $4.45 | $6.49 | $3.75 | $4.58 | +8.53% | 299,600 |
| Aug 2013 | $4.03 | $4.31 | $3.40 | $4.22 | +0.96% | 204,300 |
| Jul 2013 | $4.99 | $5.11 | $3.97 | $4.18 | -16.73% | 254,800 |
| Jun 2013 | $4.23 | $6.69 | $3.93 | $5.02 | +18.68% | 415,300 |
| May 2013 | $4.05 | $4.99 | $3.83 | $4.23 | +4.44% | 261,500 |
| Apr 2013 | $4.13 | $4.37 | $3.52 | $4.05 | -1.70% | 108,700 |
| Mar 2013 | $3.26 | $4.18 | $3.25 | $4.12 | +22.99% | 72,000 |
| Feb 2013 | $2.76 | $3.36 | $2.76 | $3.35 | +21.38% | 65,700 |
| Jan 2013 | $2.79 | $3.69 | $2.71 | $2.76 | +1.10% | 56,500 |
| Dec 2012 | $2.75 | $3.15 | $2.70 | $2.73 | -6.51% | 47,000 |
| Nov 2012 | $3.32 | $3.33 | $2.60 | $2.92 | -9.32% | 30,700 |
| Oct 2012 | $3.10 | $3.55 | $2.72 | $3.22 | -4.17% | 116,600 |
| Sep 2012 | $2.08 | $3.96 | $2.00 | $3.36 | +62.32% | 233,800 |
| Aug 2012 | $2.09 | $2.28 | $1.66 | $2.07 | -0.96% | 41,000 |
| Jul 2012 | $2.01 | $2.32 | $1.70 | $2.09 | +7.18% | 20,300 |
| Jun 2012 | $2.13 | $2.25 | $1.51 | $1.95 | -12.16% | 43,300 |
| May 2012 | $2.96 | $3.27 | $2.22 | $2.22 | -23.97% | 75,516 |
| Apr 2012 | $1.70 | $3.35 | $1.70 | $2.92 | +71.76% | 400,900 |
| Mar 2012 | $1.56 | $1.70 | $1.26 | $1.70 | +8.97% | 64,800 |
| Feb 2012 | $1.74 | $1.86 | $1.50 | $1.56 | -10.34% | 106,458 |
| Jan 2012 | $2.07 | $2.29 | $1.50 | $1.74 | -6.95% | 165,200 |
| Dec 2011 | $1.30 | $2.43 | $1.26 | $1.87 | +43.85% | 252,400 |
| Nov 2011 | $1.93 | $1.93 | $1.25 | $1.30 | -32.99% | 37,200 |
| Oct 2011 | $1.62 | $2.75 | $1.15 | $1.94 | +19.75% | 145,000 |
| Sep 2011 | $1.82 | $2.10 | $1.62 | $1.62 | -13.83% | 18,200 |
| Aug 2011 | $2.10 | $2.51 | $1.72 | $1.88 | -16.07% | 121,400 |
| Jul 2011 | $2.59 | $2.66 | $2.05 | $2.24 | -14.18% | 99,400 |
| Jun 2011 | $2.50 | $4.85 | $1.75 | $2.61 | +1.16% | 787,800 |
| May 2011 | $2.49 | $3.74 | $2.21 | $2.58 | +1.57% | 209,700 |
| Apr 2011 | $3.08 | $3.29 | $2.10 | $2.54 | -17.53% | 151,500 |
| Mar 2011 | $3.86 | $3.99 | $2.95 | $3.08 | -22.22% | 69,500 |
| Feb 2011 | $5.87 | $6.69 | $3.55 | $3.96 | -33.45% | 310,200 |
| Jan 2011 | $7.95 | $10.49 | $5.83 | $5.95 | -25.16% | 245,200 |
| Dec 2010 | $8.75 | $8.99 | $6.81 | $7.95 | -8.73% | 88,200 |
| Nov 2010 | $7.75 | $8.71 | $7.60 | $8.71 | +12.39% | 37,700 |
| Oct 2010 | $8.03 | $8.30 | $7.56 | $7.75 | -4.56% | 41,700 |
| Sep 2010 | $8.02 | $9.33 | $7.71 | $8.12 | -0.61% | 96,200 |
| Aug 2010 | $8.13 | $8.65 | $7.50 | $8.17 | +1.74% | 77,600 |
| Jul 2010 | $7.91 | $8.23 | $7.50 | $8.03 | -0.86% | 120,400 |
| Jun 2010 | $8.62 | $8.95 | $7.59 | $8.10 | -5.04% | 376,000 |
| May 2010 | $8.54 | $9.53 | $7.60 | $8.53 | +0.47% | 231,600 |
| Apr 2010 | $10.75 | $11.53 | $8.49 | $8.49 | -21.02% | 115,500 |
| Mar 2010 | $9.46 | $11.64 | $8.50 | $10.75 | +13.52% | 225,200 |
| Feb 2010 | $11.12 | $11.55 | $9.19 | $9.47 | -14.45% | 73,700 |
| Jan 2010 | $12.40 | $12.40 | $11.01 | $11.07 | -9.63% | 57,300 |
| Dec 2009 | $10.19 | $13.02 | $10.00 | $12.25 | +20.22% | 75,300 |
| Nov 2009 | $9.94 | $10.19 | $8.27 | $10.19 | +3.14% | 70,500 |
| Oct 2009 | $11.48 | $12.56 | $9.85 | $9.88 | -14.61% | 77,600 |
| Sep 2009 | $12.18 | $12.60 | $10.80 | $11.57 | -5.78% | 53,200 |
| Aug 2009 | $12.34 | $14.06 | $10.98 | $12.28 | +0.74% | 73,900 |
| Jul 2009 | $10.55 | $12.33 | $10.12 | $12.19 | +19.51% | 80,300 |
| Jun 2009 | $10.93 | $12.00 | $10.10 | $10.20 | -6.42% | 349,300 |
| May 2009 | $9.69 | $11.86 | $9.62 | $10.90 | +11.34% | 41,500 |
| Apr 2009 | $9.92 | $9.92 | $9.62 | $9.79 | -2.88% | 9,200 |
| Mar 2009 | $10.00 | $11.25 | $9.20 | $10.08 | -1.66% | 112,700 |
| Feb 2009 | $8.70 | $10.70 | $8.46 | $10.25 | +17.82% | 46,900 |
| Jan 2009 | $8.80 | $9.73 | $8.47 | $8.70 | -2.79% | 15,900 |
| Dec 2008 | $9.00 | $9.10 | $8.10 | $8.95 | -0.56% | 17,800 |
| Nov 2008 | $8.50 | $9.85 | $7.94 | $9.00 | +3.21% | 28,500 |
| Oct 2008 | $8.14 | $8.72 | $7.50 | $8.72 | +4.68% | 105,000 |
| Sep 2008 | $8.08 | $8.68 | $7.51 | $8.33 | +4.78% | 85,600 |
| Aug 2008 | $8.50 | $8.71 | $7.60 | $7.95 | -4.90% | 153,300 |
| Jul 2008 | $9.60 | $10.05 | $7.90 | $8.36 | -11.81% | 157,700 |
| Jun 2008 | $12.00 | $12.00 | $9.28 | $9.48 | -20.60% | 103,100 |
| May 2008 | $11.05 | $13.04 | $10.75 | $11.94 | +7.09% | 186,400 |
| Apr 2008 | $10.70 | $11.50 | $8.79 | $11.15 | +1.27% | 351,200 |
| Mar 2008 | $9.91 | $12.34 | $9.35 | $11.01 | +10.10% | 326,700 |
| Feb 2008 | $8.80 | $10.40 | $8.80 | $10.00 | +13.64% | 117,100 |
| Jan 2008 | $9.85 | $9.90 | $8.71 | $8.80 | -10.20% | 74,900 |
| Dec 2007 | $8.84 | $10.50 | $8.45 | $9.80 | +10.73% | 179,800 |
| Nov 2007 | $7.31 | $8.85 | $7.25 | $8.85 | +19.76% | 119,700 |
| Oct 2007 | $7.35 | $7.47 | $7.04 | $7.39 | +0.41% | 44,800 |
| Sep 2007 | $7.70 | $7.70 | $7.13 | $7.36 | -4.42% | 65,600 |
| Aug 2007 | $7.91 | $7.99 | $7.00 | $7.70 | -2.16% | 96,300 |
| Jul 2007 | $8.25 | $8.25 | $7.58 | $7.87 | -3.91% | 31,000 |
| Jun 2007 | $9.42 | $9.42 | $8.15 | $8.19 | -13.52% | 29,300 |
| May 2007 | $9.03 | $10.00 | $9.03 | $9.47 | +5.22% | 947,000 |
| Apr 2007 | $8.08 | $9.00 | $8.08 | $9.00 | +11.39% | 20,400 |
| Mar 2007 | $8.39 | $8.39 | $7.75 | $8.08 | -2.77% | 82,600 |
| Feb 2007 | $7.78 | $8.59 | $7.70 | $8.31 | +6.40% | 48,800 |
| Jan 2007 | $7.87 | $7.96 | $7.69 | $7.81 | -0.76% | 23,700 |
| Dec 2006 | $8.02 | $9.19 | $7.50 | $7.87 | -1.87% | 62,500 |
| Nov 2006 | $8.22 | $8.30 | $8.00 | $8.02 | -3.84% | 43,600 |
| Oct 2006 | $8.29 | $8.45 | $8.00 | $8.34 | +1.58% | 35,500 |
| Sep 2006 | $8.90 | $8.90 | $8.00 | $8.21 | -7.75% | 50,100 |
| Aug 2006 | $8.75 | $9.05 | $8.68 | $8.90 | +1.71% | 10,200 |
| Jul 2006 | $8.60 | $8.90 | $8.60 | $8.75 | +1.98% | 11,300 |
| Jun 2006 | $9.50 | $9.50 | $8.25 | $8.58 | -8.72% | 20,700 |
| May 2006 | $9.57 | $9.71 | $9.29 | $9.40 | -1.78% | 55,600 |
| Apr 2006 | $8.93 | $9.57 | $8.81 | $9.57 | +9.25% | 37,500 |
| Mar 2006 | $7.74 | $10.50 | $7.62 | $8.76 | +11.73% | 147,600 |
| Feb 2006 | $8.00 | $8.02 | $7.51 | $7.84 | -3.80% | 19,900 |
| Jan 2006 | $8.06 | $8.39 | $8.03 | $8.15 | +1.62% | 10,400 |
| Dec 2005 | $9.26 | $9.26 | $7.75 | $8.02 | -14.22% | 26,200 |
| Nov 2005 | $9.86 | $10.25 | $9.35 | $9.35 | -4.20% | 41,600 |
| Oct 2005 | $9.50 | $9.85 | $9.50 | $9.76 | +2.20% | 16,100 |
| Sep 2005 | $9.59 | $9.72 | $9.45 | $9.55 | -1.34% | 11,900 |
| Aug 2005 | $9.76 | $9.80 | $9.45 | $9.68 | -0.21% | 18,900 |
| Jul 2005 | $9.97 | $10.24 | $9.21 | $9.70 | -2.71% | 17,100 |
| Jun 2005 | $9.20 | $11.10 | $9.04 | $9.97 | +10.17% | 47,800 |
| May 2005 | $8.70 | $9.70 | $8.06 | $9.05 | +2.84% | 31,900 |
| Apr 2005 | $8.95 | $9.40 | $8.39 | $8.80 | -2.22% | 26,400 |
| Mar 2005 | $9.21 | $9.54 | $8.90 | $9.00 | -2.07% | 44,500 |
| Feb 2005 | $9.33 | $9.63 | $9.12 | $9.19 | -1.71% | 31,800 |
| Jan 2005 | $9.60 | $9.99 | $9.35 | $9.35 | -3.61% | 19,400 |
| Dec 2004 | $8.00 | $11.60 | $7.98 | $9.70 | +20.80% | 114,500 |
| Nov 2004 | $7.80 | $8.07 | $7.54 | $8.03 | +2.42% | 39,900 |
| Oct 2004 | $8.53 | $8.61 | $7.75 | $7.84 | -8.09% | 12,800 |
| Sep 2004 | $8.78 | $9.10 | $8.20 | $8.53 | -2.85% | 23,400 |
| Aug 2004 | $8.85 | $9.04 | $8.65 | $8.78 | -1.46% | 140,600 |
| Jul 2004 | $9.01 | $9.17 | $8.41 | $8.91 | -1.33% | 30,500 |
| Jun 2004 | $8.68 | $9.32 | $8.68 | $9.03 | +4.03% | 179,100 |
| May 2004 | $7.82 | $8.95 | $6.99 | $8.68 | +10.29% | 91,300 |
| Apr 2004 | $9.55 | $9.80 | $7.87 | $7.87 | -18.11% | 72,200 |
| Mar 2004 | $7.65 | $11.25 | $7.65 | $9.61 | +24.81% | 200,100 |
| Feb 2004 | $8.65 | $8.65 | $7.58 | $7.70 | -11.49% | 27,800 |
| Jan 2004 | $9.23 | $9.34 | $8.65 | $8.70 | -4.71% | 39,300 |
| Dec 2003 | $11.40 | $11.41 | $8.95 | $9.13 | -20.61% | 53,500 |
| Nov 2003 | $10.95 | $12.55 | $10.76 | $11.50 | +4.45% | 88,400 |
| Oct 2003 | $10.02 | $11.01 | $10.02 | $11.01 | +9.66% | 88,200 |
| Sep 2003 | $11.07 | $11.07 | $10.00 | $10.04 | -9.96% | 55,600 |
| Aug 2003 | $11.20 | $11.50 | $10.20 | $11.15 | -0.45% | 67,300 |
| Jul 2003 | $12.25 | $12.25 | $11.16 | $11.20 | -8.57% | 43,000 |
| Jun 2003 | $12.80 | $12.80 | $11.25 | $12.25 | -4.97% | 112,900 |
| May 2003 | $12.90 | $13.10 | $11.87 | $12.89 | -0.46% | 154,600 |
| Apr 2003 | $8.32 | $12.95 | $8.30 | $12.95 | +55.84% | 80,700 |
| Mar 2003 | $10.65 | $10.65 | $7.67 | $8.31 | -21.60% | 80,500 |
| Feb 2003 | $8.05 | $10.60 | $7.93 | $10.60 | +30.86% | 90,900 |
| Jan 2003 | $8.00 | $8.23 | $7.50 | $8.10 | +0.12% | 142,400 |
| Dec 2002 | $8.56 | $8.56 | $7.50 | $8.09 | -5.82% | 67,600 |
| Nov 2002 | $9.47 | $9.66 | $8.59 | $8.59 | -10.05% | 33,800 |
| Oct 2002 | $9.90 | $10.34 | $9.45 | $9.55 | -3.44% | 38,800 |
| Sep 2002 | $8.96 | $9.89 | $8.50 | $9.89 | +9.89% | 19,300 |
| Aug 2002 | $8.75 | $9.42 | $8.50 | $9.00 | +1.69% | 38,300 |
| Jul 2002 | $11.27 | $11.50 | $8.20 | $8.85 | -20.77% | 207,500 |
| Jun 2002 | $8.70 | $11.27 | $8.50 | $11.17 | +28.84% | 265,100 |
| May 2002 | $9.10 | $9.13 | $7.00 | $8.67 | -5.45% | 129,800 |
| Apr 2002 | $7.00 | $9.38 | $6.70 | $9.17 | +30.07% | 153,800 |
| Mar 2002 | $8.92 | $8.95 | $6.40 | $7.05 | -19.89% | 124,000 |
| Feb 2002 | $7.75 | $9.95 | $6.75 | $8.80 | +12.10% | 72,200 |
| Jan 2002 | $9.75 | $9.90 | $7.85 | $7.85 | -20.47% | 42,300 |
| Dec 2001 | $11.44 | $11.65 | $9.80 | $9.87 | -14.17% | 56,600 |
| Nov 2001 | $12.25 | $13.00 | $11.44 | $11.50 | -6.88% | 39,100 |
| Oct 2001 | $11.05 | $12.35 | $11.00 | $12.35 | +11.46% | 93,900 |
| Sep 2001 | $10.50 | $11.20 | $10.25 | $11.08 | +5.52% | 94,200 |
| Aug 2001 | $10.84 | $10.85 | $10.15 | $10.50 | -2.87% | 42,000 |
| Jul 2001 | $10.35 | $12.00 | $10.35 | $10.81 | +4.65% | 140,400 |
| Jun 2001 | $12.55 | $12.65 | $9.75 | $10.33 | -17.03% | 76,100 |
| May 2001 | $11.35 | $12.45 | $11.25 | $12.45 | +9.69% | 47,300 |
| Apr 2001 | $12.50 | $12.50 | $11.35 | $11.35 | -9.20% | 36,000 |
| Mar 2001 | $12.60 | $13.10 | $12.50 | $12.50 | -1.57% | 96,600 |
| Feb 2001 | $14.30 | $14.30 | $12.70 | $12.70 | -11.81% | 59,700 |
| Jan 2001 | $13.50 | $14.52 | $12.88 | $14.40 | +5.69% | 85,500 |
| Dec 2000 | $14.06 | $14.94 | $13.56 | $13.63 | -2.24% | 86,800 |
| Nov 2000 | $14.13 | $14.25 | $13.44 | $13.94 | -1.33% | 99,700 |
| Oct 2000 | $16.88 | $17.25 | $14.13 | $14.13 | -16.91% | 143,800 |
| Sep 2000 | $9.56 | $17.00 | $9.56 | $17.00 | +75.48% | 181,200 |
| Aug 2000 | $9.50 | $10.19 | $8.50 | $9.69 | +1.97% | 265,900 |
| Jul 2000 | $9.50 | $10.88 | $7.00 | $9.50 | 0.00% | 433,700 |
| Jun 2000 | $15.88 | $16.19 | $4.50 | $9.50 | -39.68% | 1,008,400 |
| May 2000 | $16.75 | $16.75 | $15.13 | $15.75 | -5.97% | 173,000 |
| Apr 2000 | $16.13 | $16.88 | $15.25 | $16.75 | +3.08% | 83,000 |
| Mar 2000 | $16.88 | $17.50 | $16.13 | $16.25 | -4.06% | 210,400 |
| Feb 2000 | $17.00 | $17.38 | $16.75 | $16.94 | -0.37% | 129,500 |
| Jan 2000 | $16.88 | $17.13 | $16.75 | $17.00 | 0.00% | 23,100 |
| Dec 1999 | $17.00 | $17.31 | $16.88 | $17.00 | 0.00% | 89,800 |
| Nov 1999 | $17.38 | $17.50 | $17.00 | $17.00 | -2.16% | 56,500 |
| Oct 1999 | $16.13 | $17.63 | $16.13 | $17.38 | +7.75% | 67,600 |
| Sep 1999 | $15.75 | $16.13 | $15.44 | $16.13 | +2.38% | 50,700 |
| Aug 1999 | $15.75 | $16.00 | $15.38 | $15.75 | 0.00% | 65,700 |
| Jul 1999 | $16.00 | $16.00 | $14.88 | $15.75 | -1.56% | 176,200 |
| Jun 1999 | $16.19 | $16.50 | $15.44 | $16.00 | -1.92% | 75,800 |
| May 1999 | $16.25 | $16.75 | $16.06 | $16.31 | +0.38% | 37,300 |
| Apr 1999 | $15.88 | $16.75 | $15.75 | $16.25 | +4.00% | 201,100 |
| Mar 1999 | $16.75 | $16.94 | $15.50 | $15.63 | -6.72% | 94,700 |
| Feb 1999 | $16.13 | $17.38 | $16.06 | $16.75 | +3.08% | 55,400 |
| Jan 1999 | $16.25 | $16.75 | $16.00 | $16.25 | -0.76% | 38,300 |
| Dec 1998 | $15.69 | $16.38 | $15.50 | $16.38 | +4.38% | 43,700 |
| Nov 1998 | $15.13 | $15.69 | $15.06 | $15.69 | +2.87% | 16,600 |
| Oct 1998 | $15.38 | $15.50 | $14.75 | $15.25 | 0.00% | 113,600 |
| Sep 1998 | $14.63 | $16.25 | $14.63 | $15.25 | +3.39% | 69,700 |
| Aug 1998 | $15.00 | $15.13 | $13.88 | $14.75 | -1.67% | 96,000 |
| Jul 1998 | $15.00 | $15.00 | $14.81 | $15.00 | 0.00% | 16,200 |
| Jun 1998 | $14.50 | $15.06 | $14.25 | $15.00 | +3.00% | 41,700 |
| May 1998 | $14.63 | $14.75 | $14.50 | $14.56 | -0.43% | 7,700 |
| Apr 1998 | $15.00 | $15.00 | $14.50 | $14.63 | -2.09% | 31,900 |
| Mar 1998 | $14.69 | $14.94 | $14.63 | $14.94 | +1.70% | 33,500 |
| Feb 1998 | $14.75 | $14.94 | $14.38 | $14.69 | -0.42% | 22,300 |
| Jan 1998 | $14.38 | $15.00 | $14.00 | $14.75 | +2.61% | 53,100 |
| Dec 1997 | $14.50 | $14.94 | $14.38 | $14.38 | -1.71% | 32,900 |
| Nov 1997 | $14.56 | $14.88 | $14.50 | $14.63 | 0.00% | 11,900 |
| Oct 1997 | $13.19 | $15.50 | $12.63 | $14.63 | +11.96% | 68,600 |
| Sep 1997 | $12.25 | $13.25 | $12.25 | $13.06 | +5.56% | 36,900 |
| Aug 1997 | $12.88 | $12.88 | $12.13 | $12.38 | -3.88% | 10,500 |
| Jul 1997 | $12.50 | $13.00 | $12.13 | $12.88 | +3.00% | 30,900 |
| Jun 1997 | $11.63 | $12.63 | $11.50 | $12.50 | +6.38% | 50,000 |
| May 1997 | $12.50 | $12.50 | $11.75 | $11.75 | -6.00% | 133,400 |
| Apr 1997 | $16.50 | $16.63 | $12.50 | $12.50 | -25.37% | 116,700 |
| Mar 1997 | $9.75 | $22.25 | $9.75 | $16.75 | +72.90% | 270,100 |
| Feb 1997 | $7.69 | $9.75 | $7.69 | $9.69 | +24.00% | 56,200 |
| Jan 1997 | $6.50 | $8.50 | $6.50 | $7.81 | +20.19% | 116,600 |
| Dec 1996 | $6.06 | $6.50 | $6.00 | $6.50 | +7.22% | 31,600 |
| Nov 1996 | $5.88 | $6.06 | $5.75 | $6.06 | +5.43% | 12,400 |
| Oct 1996 | $5.69 | $5.81 | $5.69 | $5.75 | +1.10% | 22,200 |
| Sep 1996 | $5.44 | $5.94 | $5.25 | $5.69 | +4.60% | 49,200 |
| Aug 1996 | $5.13 | $5.69 | $4.88 | $5.44 | +8.75% | 45,400 |
| Jul 1996 | $4.81 | $5.00 | $4.69 | $5.00 | +5.26% | 44,000 |
| Jun 1996 | $4.75 | $4.81 | $4.50 | $4.75 | 0.00% | 82,600 |
| May 1996 | $4.75 | $4.81 | $4.63 | $4.75 | +1.33% | 36,200 |
| Apr 1996 | $4.63 | $4.81 | $4.50 | $4.69 | 0.00% | 96,400 |
| Mar 1996 | $4.75 | $4.75 | $4.63 | $4.69 | -1.32% | 55,000 |
| Feb 1996 | $4.75 | $4.94 | $4.56 | $4.75 | -2.56% | 65,600 |
| Jan 1996 | $3.69 | $4.88 | $3.66 | $4.88 | +32.20% | 67,000 |
| Dec 1995 | $3.63 | $3.75 | $3.63 | $3.69 | +1.72% | 45,200 |
| Nov 1995 | $3.75 | $3.75 | $3.56 | $3.63 | -3.33% | 60,400 |
| Oct 1995 | $3.91 | $3.91 | $3.75 | $3.75 | -4.00% | 16,800 |
| Sep 1995 | $3.81 | $3.91 | $3.75 | $3.91 | +4.17% | 44,800 |
| Aug 1995 | $3.59 | $3.75 | $3.53 | $3.75 | +5.26% | 56,800 |
| Jul 1995 | $3.28 | $3.59 | $3.28 | $3.56 | +8.57% | 53,200 |
| Jun 1995 | $3.34 | $3.34 | $3.28 | $3.28 | -1.87% | 19,200 |
| May 1995 | $3.34 | $3.34 | $3.28 | $3.34 | -0.92% | 15,200 |
| Apr 1995 | $3.28 | $3.47 | $3.28 | $3.38 | +2.86% | 60,400 |
| Mar 1995 | $3.34 | $3.44 | $3.25 | $3.28 | -1.87% | 84,800 |
| Feb 1995 | $3.31 | $3.34 | $3.28 | $3.34 | +0.94% | 34,800 |
| Jan 1995 | $3.28 | $3.38 | $3.22 | $3.31 | +1.92% | 84,400 |
| Dec 1994 | $2.88 | $3.28 | $2.84 | $3.25 | +13.04% | 177,600 |
| Nov 1994 | $2.94 | $2.94 | $2.84 | $2.88 | -2.13% | 80,400 |
| Oct 1994 | $2.88 | $2.94 | $2.88 | $2.94 | +2.17% | 71,200 |
| Sep 1994 | $2.97 | $2.97 | $2.78 | $2.88 | -4.17% | 66,000 |
| Aug 1994 | $3.00 | $3.03 | $2.94 | $3.00 | 0.00% | 88,400 |
| Jul 1994 | $3.03 | $3.06 | $3.00 | $3.00 | -1.03% | 38,400 |
| Jun 1994 | $3.19 | $3.22 | $3.03 | $3.03 | -5.83% | 50,400 |
| May 1994 | $3.25 | $3.34 | $3.19 | $3.22 | 0.00% | 41,600 |
| Apr 1994 | $3.19 | $3.28 | $3.13 | $3.22 | +0.98% | 44,800 |
| Mar 1994 | $3.22 | $3.31 | $3.13 | $3.19 | -1.92% | 76,800 |
| Feb 1994 | $3.25 | $3.31 | $3.16 | $3.25 | -0.95% | 52,800 |
| Jan 1994 | $3.09 | $3.34 | $3.09 | $3.28 | +8.25% | 77,200 |
| Dec 1993 | $3.06 | $3.13 | $2.81 | $3.03 | -1.02% | 220,800 |
| Nov 1993 | $3.16 | $3.19 | $2.97 | $3.06 | -2.97% | 144,400 |
| Oct 1993 | $3.19 | $3.91 | $3.13 | $3.16 | -0.98% | 257,600 |
| Sep 1993 | $2.31 | $3.19 | $2.28 | $3.19 | +36.00% | 170,800 |
| Aug 1993 | $2.28 | $2.38 | $2.22 | $2.34 | +2.74% | 110,800 |
| Jul 1993 | $2.28 | $2.31 | $2.28 | $2.28 | 0.00% | 51,200 |
| Jun 1993 | $2.28 | $2.31 | $2.25 | $2.28 | 0.00% | 136,000 |
| May 1993 | $2.31 | $2.34 | $2.25 | $2.28 | 0.00% | 101,200 |
| Apr 1993 | $2.09 | $2.41 | $2.03 | $2.28 | +8.96% | 110,000 |
| Mar 1993 | $2.06 | $2.16 | $2.06 | $2.09 | +3.08% | 46,800 |
| Feb 1993 | $1.75 | $2.09 | $1.75 | $2.03 | +16.07% | 86,000 |
| Jan 1993 | $1.53 | $1.81 | $1.50 | $1.75 | +12.00% | 75,600 |
| Dec 1992 | $1.47 | $1.56 | $1.41 | $1.56 | +6.38% | 111,200 |
| Nov 1992 | $1.47 | $1.50 | $1.44 | $1.47 | 0.00% | 171,600 |
| Oct 1992 | $1.50 | $1.53 | $1.47 | $1.47 | -2.08% | 102,800 |
| Sep 1992 | $1.50 | $1.53 | $1.50 | $1.50 | -2.04% | 72,000 |
| Aug 1992 | $1.53 | $1.56 | $1.50 | $1.53 | 0.00% | 60,400 |
| Jul 1992 | $1.53 | $1.59 | $1.53 | $1.53 | 0.00% | 40,000 |
| Jun 1992 | $1.53 | $1.59 | $1.44 | $1.53 | -2.00% | 76,800 |
| May 1992 | $1.53 | $1.56 | $1.47 | $1.56 | 0.00% | 76,800 |
| Apr 1992 | $1.81 | $1.81 | $1.50 | $1.56 | -15.26% | 88,000 |
| Mar 1992 | $1.63 | $2.06 | $1.59 | $1.84 | +13.46% | 137,600 |
| Feb 1992 | $1.38 | $1.63 | $1.31 | $1.63 | +20.93% | 148,000 |
| Jan 1992 | $1.34 | $1.38 | $1.31 | $1.34 | +2.38% | 92,400 |
| Dec 1991 | $1.31 | $1.34 | $1.25 | $1.31 | -2.33% | 227,200 |
| Nov 1991 | $1.31 | $1.34 | $1.25 | $1.34 | +2.38% | 160,400 |
| Oct 1991 | $1.34 | $1.38 | $1.25 | $1.31 | -2.33% | 451,600 |
| Sep 1991 | $1.38 | $1.41 | $1.28 | $1.34 | -2.27% | 119,200 |
| Aug 1991 | $1.41 | $1.44 | $1.31 | $1.38 | -4.35% | 102,800 |
| Jul 1991 | $1.41 | $1.50 | $1.31 | $1.44 | 0.00% | 149,600 |
| Jun 1991 | $1.50 | $1.56 | $1.44 | $1.44 | -4.17% | 113,600 |
| May 1991 | $1.63 | $1.63 | $1.47 | $1.50 | -5.89% | 58,000 |
| Apr 1991 | $1.59 | $1.69 | $1.56 | $1.59 | 0.00% | 134,800 |
| Mar 1991 | $1.78 | $1.78 | $1.59 | $1.59 | -13.56% | 56,800 |
| Feb 1991 | $1.28 | $1.84 | $1.28 | $1.84 | +40.48% | 222,000 |
| Jan 1991 | $1.34 | $1.44 | $1.25 | $1.31 | -4.55% | 323,600 |
| Dec 1990 | $1.59 | $1.69 | $1.25 | $1.38 | -18.52% | 607,867 |
| Nov 1990 | $2.16 | $2.25 | $1.59 | $1.69 | -21.74% | 393,467 |
| Oct 1990 | $2.16 | $2.25 | $1.97 | $2.16 | -4.16% | 380,534 |
| Sep 1990 | $2.34 | $2.44 | $1.97 | $2.25 | -4.00% | 580,133 |
| Aug 1990 | $2.81 | $2.91 | $1.69 | $2.34 | -16.66% | 812,532 |
| Jul 1990 | $2.81 | $3.00 | $2.81 | $2.81 | +3.45% | 175,202 |
| Jun 1990 | $2.72 | $2.91 | $2.63 | $2.72 | 0.00% | 168,799 |
| May 1990 | $3.09 | $3.19 | $2.63 | $2.72 | -14.70% | 248,132 |
| Apr 1990 | $4.13 | $4.13 | $3.00 | $3.19 | -22.73% | 514,267 |
| Mar 1990 | $4.22 | $4.31 | $3.94 | $4.13 | -4.35% | 334,802 |
| Feb 1990 | $4.31 | $4.59 | $4.13 | $4.31 | 0.00% | 191,600 |
| Jan 1990 | $4.97 | $5.25 | $4.31 | $4.31 | -11.54% | 195,333 |
| Dec 1989 | $4.31 | $5.44 | $4.31 | $4.88 | +10.64% | 290,398 |
| Nov 1989 | $5.81 | $5.91 | $3.94 | $4.41 | -24.19% | 438,002 |
| Oct 1989 | $6.28 | $6.38 | $5.72 | $5.81 | -7.46% | 272,931 |
| Sep 1989 | $6.19 | $6.38 | $6.00 | $6.28 | +1.52% | 248,798 |
| Aug 1989 | $6.56 | $6.75 | $6.00 | $6.19 | -5.71% | 572,399 |
| Jul 1989 | $6.38 | $7.31 | $6.19 | $6.56 | +2.94% | 488,999 |
| Jun 1989 | $6.19 | $6.56 | $6.19 | $6.38 | 0.00% | 246,068 |
| May 1989 | $6.38 | $6.56 | $6.00 | $6.38 | 0.00% | 171,666 |
| Apr 1989 | $6.75 | $6.75 | $6.19 | $6.38 | -2.86% | 222,732 |
| Mar 1989 | $6.38 | $6.75 | $6.19 | $6.56 | +2.94% | 261,601 |
| Feb 1989 | $6.56 | $6.75 | $6.00 | $6.38 | -2.86% | 703,267 |
| Jan 1989 | $6.75 | $7.13 | $6.00 | $6.56 | -2.78% | 528,400 |
| Dec 1988 | $6.19 | $6.75 | $5.81 | $6.75 | +5.88% | 268,068 |
| Nov 1988 | $6.38 | $6.75 | $6.00 | $6.38 | 0.00% | 168,800 |
| Oct 1988 | $6.56 | $6.75 | $6.19 | $6.38 | -2.86% | 102,735 |
| Sep 1988 | $6.75 | $6.75 | $6.38 | $6.56 | -2.78% | 133,600 |
| Aug 1988 | $7.13 | $7.13 | $6.00 | $6.75 | -5.26% | 292,400 |
| Jul 1988 | $6.94 | $7.31 | $6.94 | $7.13 | +2.70% | 213,200 |
| Jun 1988 | $7.31 | $7.31 | $6.75 | $6.94 | -5.13% | 199,200 |
| May 1988 | $6.94 | $7.31 | $6.75 | $7.31 | +5.41% | 161,600 |
| Apr 1988 | $7.13 | $7.50 | $6.75 | $6.94 | -2.63% | 245,200 |
| Mar 1988 | $7.31 | $7.69 | $7.13 | $7.13 | -2.56% | 510,400 |
| Feb 1988 | $7.31 | $7.31 | $6.38 | $7.31 | 0.00% | 628,800 |
| Jan 1988 | $6.75 | $7.69 | $6.38 | $7.31 | +8.33% | 266,800 |
| Dec 1987 | $6.00 | $6.75 | $5.25 | $6.75 | +12.50% | 258,000 |
| Nov 1987 | $6.56 | $7.50 | $5.25 | $6.00 | -8.57% | 226,800 |
| Oct 1987 | $8.44 | $9.00 | $4.88 | $6.56 | -22.22% | 896,800 |
| Sep 1987 | $8.25 | $8.81 | $8.06 | $8.44 | +2.27% | 388,000 |
| Aug 1987 | $7.88 | $8.25 | $7.50 | $8.25 | +4.76% | 382,800 |
| Jul 1987 | $7.88 | $8.44 | $7.50 | $7.88 | 0.00% | 594,400 |
| Jun 1987 | $7.69 | $8.06 | $6.75 | $7.88 | +2.44% | 524,800 |
| May 1987 | $7.69 | $8.25 | $6.56 | $7.69 | 0.00% | 1,010,400 |
| Apr 1987 | $12.00 | $12.00 | $7.50 | $7.69 | -35.94% | 71,600 |
| Mar 1987 | $11.25 | $12.38 | $11.06 | $12.00 | +6.67% | 47,200 |
| Feb 1987 | $11.06 | $11.44 | $10.31 | $11.25 | +1.69% | 61,600 |
| Jan 1987 | $9.38 | $11.44 | $9.38 | $11.06 | +18.00% | 70,400 |
| Dec 1986 | $12.94 | $14.63 | $9.19 | $9.38 | -27.54% | 168,800 |
| Nov 1986 | $12.00 | $12.94 | $10.88 | $12.94 | +7.81% | 64,400 |
| Oct 1986 | $10.13 | $12.56 | $10.13 | $12.00 | +18.52% | 15,200 |
| Sep 1986 | $10.88 | $11.81 | $10.13 | $10.13 | -6.90% | 14,800 |
| Aug 1986 | $10.88 | $10.88 | $10.50 | $10.88 | 0.00% | 9,600 |
| Jul 1986 | $12.56 | $12.56 | $10.50 | $10.88 | -13.43% | 17,600 |
| Jun 1986 | $12.94 | $13.13 | $12.56 | $12.56 | -2.90% | 15,200 |
| May 1986 | $12.94 | $13.13 | $12.94 | $12.94 | 0.00% | 12,400 |
| Apr 1986 | $13.13 | $13.31 | $12.94 | $12.94 | -1.43% | 12,800 |
| Mar 1986 | $12.94 | $13.69 | $12.75 | $13.13 | +1.45% | 20,000 |
| Feb 1986 | $13.13 | $13.31 | $12.56 | $12.94 | -1.43% | 18,000 |
| Jan 1986 | $12.00 | $13.31 | $11.81 | $13.13 | +11.11% | 14,000 |
| Dec 1985 | $11.63 | $12.38 | $11.44 | $11.81 | +1.61% | 23,600 |
| Nov 1985 | $11.81 | $12.19 | $11.44 | $11.63 | -3.13% | 17,600 |
| Oct 1985 | $12.00 | $12.19 | $11.63 | $12.00 | 0.00% | 18,800 |
| Sep 1985 | $11.25 | $12.19 | $11.25 | $12.00 | +8.47% | 42,800 |
| Aug 1985 | $12.00 | $12.19 | $10.50 | $11.06 | -7.81% | 34,400 |
| Jul 1985 | $10.88 | $12.00 | $10.88 | $12.00 | +10.34% | 20,800 |
| Jun 1985 | $10.13 | $10.88 | $9.94 | $10.88 | +7.41% | 26,800 |
| May 1985 | $9.38 | $10.31 | $9.38 | $10.13 | +8.00% | 18,400 |
| Apr 1985 | $9.75 | $10.13 | $9.38 | $9.38 | -3.85% | 13,200 |
| Mar 1985 | $10.50 | $10.69 | $9.75 | $9.75 | -7.14% | 15,600 |
| Feb 1985 | $9.94 | $11.63 | $9.94 | $10.50 | +5.66% | 13,600 |
| Jan 1985 | $9.94 | $10.13 | $9.75 | $9.94 | 0.00% | 5,600 |
| Dec 1984 | $11.63 | $11.63 | $9.75 | $9.94 | -15.87% | 17,200 |
| Nov 1984 | $12.75 | $12.75 | $11.81 | $11.81 | -7.35% | 10,800 |
| Oct 1984 | $12.19 | $12.75 | $12.19 | $12.75 | +4.62% | 18,800 |
| Sep 1984 | $12.38 | $12.56 | $12.19 | $12.19 | -1.52% | 20,201 |
| Aug 1984 | $11.63 | $12.56 | $11.63 | $12.38 | +4.76% | 30,265 |
| Jul 1984 | $11.63 | $11.81 | $11.63 | $11.81 | +1.61% | 22,334 |
| Jun 1984 | $11.44 | $11.81 | $11.44 | $11.63 | +3.33% | 16,000 |
| May 1984 | $11.25 | $11.63 | $10.88 | $11.25 | 0.00% | 26,934 |
| Apr 1984 | $10.50 | $11.44 | $10.31 | $11.25 | +7.14% | 22,599 |
| Mar 1984 | $9.94 | $10.50 | $9.94 | $10.50 | +5.66% | 31,734 |
| Feb 1984 | $10.88 | $11.06 | $9.94 | $9.94 | -8.62% | 42,000 |
| Jan 1984 | $9.75 | $11.44 | $9.56 | $10.88 | +11.54% | 14,934 |
| Dec 1983 | $11.44 | $11.63 | $9.56 | $9.75 | -14.75% | 22,200 |
| Nov 1983 | $9.75 | $11.44 | $9.38 | $11.44 | +19.61% | 16,334 |
| Oct 1983 | $10.13 | $10.13 | $9.00 | $9.56 | -5.56% | 16,868 |
| Sep 1983 | $9.94 | $10.31 | $9.19 | $10.13 | 0.00% | 14,933 |
| Aug 1983 | $11.25 | $11.63 | $10.13 | $10.13 | -11.48% | 26,467 |
| Jul 1983 | $11.25 | $12.00 | $11.25 | $11.44 | +1.67% | 17,267 |
| Jun 1983 | $12.00 | $12.19 | $11.06 | $11.25 | -6.25% | 25,732 |
| May 1983 | $10.13 | $13.50 | $9.94 | $12.00 | +18.52% | 66,401 |
| Apr 1983 | $8.44 | $10.13 | $8.44 | $10.13 | +20.00% | 45,734 |
| Mar 1983 | $8.25 | $8.63 | $7.50 | $8.44 | +2.27% | 24,734 |
| Feb 1983 | $8.44 | $8.63 | $8.06 | $8.25 | -4.35% | 23,399 |
| Jan 1983 | $6.94 | $9.00 | $6.94 | $8.63 | +24.32% | 39,732 |
| Dec 1982 | $6.56 | $7.31 | $6.56 | $6.94 | +5.71% | 26,867 |
| Nov 1982 | $5.63 | $7.13 | $5.63 | $6.56 | +16.67% | 31,868 |
| Oct 1982 | $5.63 | $5.81 | $5.06 | $5.63 | 0.00% | 19,667 |
| Sep 1982 | $5.63 | $6.00 | $5.63 | $5.63 | 0.00% | 9,533 |
| Aug 1982 | $5.63 | $6.56 | $5.25 | $5.63 | -3.23% | 17,335 |
| Jul 1982 | $7.13 | $7.13 | $5.44 | $5.81 | -20.51% | 8,399 |
| Jun 1982 | $9.00 | $9.19 | $7.31 | $7.31 | -15.22% | 11,333 |
| May 1982 | $7.13 | $8.63 | $6.94 | $8.63 | +21.05% | 20,267 |
| Apr 1982 | $7.13 | $7.50 | $6.94 | $7.13 | – | 13,666 |
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% |