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 week, 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
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $16.22 | $18.45 | $15.85 | $18.45 | +13.19% | 19,800 |
| Oct 19, 2026 | $15.73 | $17.16 | $15.65 | $16.30 | -1.57% | 9,553 |
| Oct 12, 2026 | $17.21 | $19.25 | $16.23 | $16.56 | +0.67% | 19,107 |
| Oct 5, 2026 | $15.80 | $16.45 | $14.92 | $16.45 | +2.56% | 16,985 |
| Sep 28, 2026 | $15.41 | $17.05 | $15.09 | $16.04 | -1.05% | 12,996 |
| Sep 21, 2026 | $15.53 | $16.65 | $14.36 | $16.21 | +4.24% | 42,326 |
| Sep 14, 2026 | $16.08 | $16.95 | $15.54 | $15.55 | -3.30% | 37,682 |
| Sep 8, 2026 | $15.50 | $16.25 | $14.93 | $16.08 | +3.08% | 20,852 |
| Aug 31, 2026 | $15.00 | $16.98 | $15.00 | $15.60 | +4.00% | 14,927 |
| Aug 24, 2026 | $15.38 | $15.57 | $14.97 | $15.00 | -1.38% | 6,406 |
| Aug 17, 2026 | $15.05 | $15.91 | $14.50 | $15.21 | +1.40% | 37,829 |
| Aug 10, 2026 | $15.25 | $15.64 | $14.70 | $15.00 | -2.34% | 24,297 |
| Aug 3, 2026 | $15.90 | $16.80 | $14.99 | $15.36 | +0.92% | 55,564 |
| Jul 27, 2026 | $15.08 | $15.87 | $14.02 | $15.22 | +2.91% | 84,647 |
| Jul 20, 2026 | $16.04 | $16.41 | $14.49 | $14.79 | -6.86% | 105,070 |
| Jul 13, 2026 | $20.41 | $20.41 | $15.86 | $15.88 | -23.58% | 50,150 |
| Jul 6, 2026 | $21.00 | $22.08 | $20.69 | $20.78 | -2.07% | 144,157 |
| Jun 29, 2026 | $20.83 | $24.44 | $20.25 | $21.22 | -1.30% | 96,958 |
| Jun 22, 2026 | $15.98 | $21.50 | $15.33 | $21.50 | +34.38% | 195,252 |
| Jun 15, 2026 | $14.97 | $16.00 | $14.64 | $16.00 | +7.31% | 15,836 |
| Jun 8, 2026 | $14.02 | $15.50 | $13.44 | $14.91 | +7.97% | 87,144 |
| Jun 1, 2026 | $15.43 | $15.56 | $13.81 | $13.81 | -7.93% | 12,407 |
| May 26, 2026 | $15.03 | $18.10 | $14.24 | $15.00 | +6.76% | 80,800 |
| May 18, 2026 | $13.24 | $14.89 | $13.10 | $14.05 | +5.96% | 18,511 |
| May 11, 2026 | $13.34 | $13.94 | $12.42 | $13.26 | -3.98% | 14,341 |
| May 4, 2026 | $14.40 | $14.40 | $13.25 | $13.81 | -5.22% | 16,423 |
| Apr 27, 2026 | $14.68 | $14.68 | $13.75 | $14.57 | +0.48% | 9,391 |
| Apr 20, 2026 | $14.60 | $15.34 | $13.05 | $14.50 | +2.55% | 18,511 |
| Apr 13, 2026 | $13.73 | $14.38 | $13.73 | $14.14 | +0.28% | 8,434 |
| Apr 6, 2026 | $14.61 | $15.88 | $14.10 | $14.10 | -4.21% | 15,212 |
| Mar 30, 2026 | $15.28 | $15.45 | $14.72 | $14.72 | -3.66% | 3,680 |
| Mar 23, 2026 | $15.45 | $16.26 | $14.80 | $15.28 | +0.59% | 8,011 |
| Mar 16, 2026 | $14.42 | $16.03 | $14.42 | $15.19 | +0.13% | 27,010 |
| Mar 9, 2026 | $17.10 | $17.30 | $14.95 | $15.17 | -11.29% | 16,914 |
| Mar 2, 2026 | $17.24 | $17.70 | $17.10 | $17.10 | 0.00% | 17,507 |
| Feb 23, 2026 | $17.13 | $17.95 | $17.10 | $17.10 | -1.16% | 30,880 |
| Feb 17, 2026 | $17.20 | $18.00 | $17.10 | $17.30 | +0.87% | 5,002 |
| Feb 9, 2026 | $17.50 | $18.00 | $17.15 | $17.15 | -2.00% | 3,632 |
| Feb 2, 2026 | $18.45 | $20.00 | $17.10 | $17.50 | +1.57% | 15,004 |
| Jan 26, 2026 | $16.90 | $18.55 | $16.01 | $17.23 | +3.42% | 15,795 |
| Jan 20, 2026 | $16.53 | $17.37 | $16.23 | $16.66 | +2.65% | 3,412 |
| Jan 12, 2026 | $16.06 | $16.40 | $15.92 | $16.23 | +2.46% | 3,957 |
| Jan 5, 2026 | $16.32 | $16.70 | $15.65 | $15.84 | -2.46% | 18,066 |
| Dec 29, 2025 | $16.29 | $16.70 | $15.92 | $16.24 | +1.63% | 6,964 |
| Dec 22, 2025 | $16.11 | $16.25 | $15.98 | $15.98 | -1.66% | 2,393 |
| Dec 15, 2025 | $15.94 | $16.60 | $15.45 | $16.25 | +6.21% | 12,745 |
| Dec 8, 2025 | $15.33 | $15.82 | $15.26 | $15.30 | -0.20% | 6,050 |
| Dec 1, 2025 | $16.70 | $16.70 | $15.00 | $15.33 | -2.60% | 3,780 |
| Nov 24, 2025 | $15.39 | $15.74 | $15.20 | $15.74 | -2.84% | 5,870 |
| Nov 17, 2025 | $15.10 | $16.20 | $14.95 | $16.20 | +2.73% | 16,420 |
| Nov 10, 2025 | $16.00 | $17.00 | $15.05 | $15.77 | -4.71% | 6,942 |
| Nov 3, 2025 | $15.90 | $16.97 | $15.66 | $16.55 | +5.08% | 8,232 |
| Oct 27, 2025 | $15.14 | $16.89 | $15.14 | $15.75 | +2.21% | 6,475 |
| Oct 20, 2025 | $15.39 | $15.66 | $15.06 | $15.41 | -0.19% | 3,664 |
| Oct 13, 2025 | $15.61 | $15.61 | $14.55 | $15.44 | +1.45% | 5,828 |
| Oct 6, 2025 | $16.34 | $16.85 | $15.22 | $15.22 | +0.07% | 6,765 |
| Sep 29, 2025 | $16.03 | $16.73 | $15.20 | $15.21 | -7.65% | 4,335 |
| Sep 22, 2025 | $17.00 | $17.00 | $16.43 | $16.47 | +0.30% | 3,758 |
| Sep 15, 2025 | $16.18 | $17.00 | $15.96 | $16.42 | +3.60% | 10,458 |
| Sep 8, 2025 | $16.08 | $16.95 | $15.85 | $15.85 | -0.06% | 8,303 |
| Sep 2, 2025 | $15.12 | $16.32 | $15.12 | $15.86 | +3.66% | 7,224 |
| Aug 25, 2025 | $15.23 | $15.63 | $15.21 | $15.30 | +0.20% | 4,303 |
| Aug 18, 2025 | $14.59 | $15.40 | $14.10 | $15.27 | +4.30% | 13,309 |
| Aug 11, 2025 | $13.00 | $14.72 | $12.64 | $14.64 | +13.05% | 13,144 |
| Aug 4, 2025 | $13.40 | $13.70 | $12.59 | $12.95 | +1.97% | 16,090 |
| Jul 28, 2025 | $13.26 | $13.92 | $12.55 | $12.70 | -1.63% | 21,485 |
| Jul 21, 2025 | $12.79 | $14.38 | $12.70 | $12.91 | +3.12% | 31,388 |
| Jul 14, 2025 | $14.15 | $14.27 | $12.52 | $12.52 | -12.69% | 28,342 |
| Jul 7, 2025 | $14.23 | $15.15 | $13.22 | $14.34 | -0.97% | 15,616 |
| Jun 30, 2025 | $14.85 | $15.71 | $14.12 | $14.48 | +0.49% | 8,991 |
| Jun 23, 2025 | $14.72 | $15.68 | $14.41 | $14.41 | -0.35% | 41,396 |
| Jun 16, 2025 | $14.11 | $15.24 | $14.09 | $14.46 | +4.33% | 7,072 |
| Jun 9, 2025 | $15.37 | $15.37 | $13.82 | $13.86 | -9.41% | 8,794 |
| Jun 2, 2025 | $14.44 | $15.49 | $14.34 | $15.30 | +7.22% | 8,417 |
| May 26, 2025 | $13.15 | $14.74 | $13.15 | $14.27 | +8.52% | 11,766 |
| May 19, 2025 | $12.90 | $13.64 | $12.90 | $13.15 | +0.08% | 9,428 |
| May 12, 2025 | $13.14 | $13.83 | $12.92 | $13.14 | +1.39% | 16,949 |
| May 5, 2025 | $12.27 | $13.50 | $11.66 | $12.96 | +3.10% | 40,586 |
| Apr 28, 2025 | $11.75 | $13.04 | $11.29 | $12.57 | +6.89% | 29,011 |
| Apr 21, 2025 | $11.52 | $12.92 | $11.52 | $11.76 | +2.98% | 18,012 |
| Apr 14, 2025 | $11.73 | $12.20 | $11.18 | $11.42 | -2.48% | 9,446 |
| Apr 7, 2025 | $10.99 | $12.00 | $10.57 | $11.71 | +7.33% | 24,501 |
| Mar 31, 2025 | $11.22 | $11.68 | $9.43 | $10.91 | -2.76% | 37,077 |
| Mar 24, 2025 | $12.10 | $12.85 | $10.25 | $11.22 | -8.85% | 101,549 |
| Mar 17, 2025 | $14.04 | $14.27 | $12.29 | $12.31 | -14.69% | 36,209 |
| Mar 10, 2025 | $13.57 | $14.59 | $13.57 | $14.43 | +3.66% | 50,904 |
| Mar 3, 2025 | $15.26 | $15.26 | $13.28 | $13.92 | -9.61% | 23,314 |
| Feb 24, 2025 | $14.06 | $15.40 | $13.70 | $15.40 | +11.11% | 12,363 |
| Feb 18, 2025 | $12.75 | $14.47 | $12.74 | $13.86 | +7.86% | 12,537 |
| Feb 10, 2025 | $14.73 | $14.74 | $12.65 | $12.85 | -9.89% | 51,379 |
| Feb 3, 2025 | $14.74 | $14.82 | $13.95 | $14.26 | +1.42% | 12,213 |
| Jan 27, 2025 | $14.04 | $15.26 | $14.04 | $14.06 | -9.58% | 9,557 |
| Jan 21, 2025 | $16.18 | $16.18 | $15.02 | $15.55 | -1.46% | 14,503 |
| Jan 13, 2025 | $13.51 | $15.93 | $13.03 | $15.78 | +16.46% | 38,487 |
| Jan 6, 2025 | $16.09 | $16.09 | $13.55 | $13.55 | -12.58% | 16,461 |
| Dec 30, 2024 | $14.53 | $15.54 | $14.48 | $15.50 | +4.94% | 21,151 |
| Dec 23, 2024 | $14.89 | $16.18 | $14.77 | $14.77 | -1.53% | 9,872 |
| Dec 16, 2024 | $16.56 | $16.56 | $13.96 | $15.00 | -11.76% | 41,877 |
| Dec 9, 2024 | $17.60 | $18.00 | $16.24 | $17.00 | -2.97% | 29,815 |
| Dec 2, 2024 | $16.50 | $17.88 | $15.80 | $17.52 | +7.82% | 52,227 |
| Nov 25, 2024 | $15.94 | $16.80 | $15.50 | $16.25 | +2.52% | 12,604 |
| Nov 18, 2024 | $13.60 | $16.19 | $13.43 | $15.85 | +18.11% | 69,310 |
| Nov 11, 2024 | $15.00 | $15.00 | $13.11 | $13.42 | -8.96% | 183,988 |
| Nov 4, 2024 | $14.03 | $15.85 | $14.03 | $14.74 | +3.08% | 56,538 |
| Oct 28, 2024 | $13.92 | $14.78 | $13.30 | $14.30 | +0.85% | 103,893 |
| Oct 21, 2024 | $14.39 | $15.27 | $13.80 | $14.18 | -1.53% | 9,077 |
| Oct 14, 2024 | $15.55 | $15.89 | $14.16 | $14.40 | -8.34% | 30,958 |
| Oct 7, 2024 | $15.27 | $15.99 | $14.90 | $15.71 | +3.56% | 18,983 |
| Sep 30, 2024 | $17.43 | $17.61 | $14.69 | $15.17 | -14.25% | 38,994 |
| Sep 23, 2024 | $17.15 | $18.14 | $16.44 | $17.69 | +3.15% | 34,049 |
| Sep 16, 2024 | $17.31 | $18.28 | $16.78 | $17.15 | -3.22% | 31,235 |
| Sep 9, 2024 | $16.53 | $17.72 | $15.50 | $17.72 | +6.62% | 22,365 |
| Sep 3, 2024 | $18.44 | $19.03 | $16.62 | $16.62 | -12.57% | 49,625 |
| Aug 26, 2024 | $18.19 | $19.68 | $17.46 | $19.01 | +9.69% | 33,198 |
| Aug 19, 2024 | $17.13 | $17.75 | $15.94 | $17.33 | +0.81% | 42,638 |
| Aug 12, 2024 | $15.80 | $18.07 | $15.21 | $17.19 | +3.37% | 53,838 |
| Aug 5, 2024 | $16.58 | $17.03 | $14.91 | $16.63 | -3.03% | 49,099 |
| Jul 29, 2024 | $19.66 | $22.77 | $16.65 | $17.15 | -11.69% | 70,141 |
| Jul 22, 2024 | $16.60 | $19.42 | $16.10 | $19.42 | +19.21% | 66,201 |
| Jul 15, 2024 | $16.49 | $17.93 | $15.19 | $16.29 | +0.37% | 139,441 |
| Jul 8, 2024 | $14.10 | $16.41 | $13.82 | $16.23 | +14.05% | 59,075 |
| Jul 1, 2024 | $14.00 | $14.97 | $13.21 | $14.23 | +0.21% | 18,982 |
| Jun 24, 2024 | $13.16 | $14.20 | $12.51 | $14.20 | +5.11% | 31,629 |
| Jun 17, 2024 | $13.90 | $13.90 | $12.60 | $13.51 | -2.81% | 30,079 |
| Jun 10, 2024 | $13.59 | $14.11 | $13.32 | $13.90 | +0.29% | 21,154 |
| Jun 3, 2024 | $14.29 | $14.52 | $13.28 | $13.86 | -1.63% | 19,008 |
| May 28, 2024 | $13.63 | $14.13 | $13.01 | $14.09 | +1.81% | 11,340 |
| May 20, 2024 | $13.99 | $14.17 | $13.42 | $13.84 | +0.14% | 11,919 |
| May 13, 2024 | $13.90 | $14.00 | $13.00 | $13.82 | -2.26% | 34,019 |
| May 6, 2024 | $13.50 | $14.86 | $13.11 | $14.14 | +3.89% | 29,257 |
| Apr 29, 2024 | $14.32 | $14.43 | $13.38 | $13.61 | -4.96% | 30,755 |
| Apr 22, 2024 | $15.25 | $15.83 | $13.58 | $14.32 | -3.24% | 47,646 |
| Apr 15, 2024 | $15.95 | $16.07 | $14.50 | $14.80 | -6.03% | 23,015 |
| Apr 8, 2024 | $15.44 | $16.37 | $15.41 | $15.75 | -4.66% | 20,858 |
| Apr 1, 2024 | $17.90 | $18.38 | $16.08 | $16.52 | -7.81% | 14,783 |
| Mar 25, 2024 | $19.20 | $19.20 | $17.55 | $17.92 | -0.11% | 10,081 |
| Mar 18, 2024 | $17.95 | $18.25 | $16.94 | $17.94 | -0.33% | 10,985 |
| Mar 11, 2024 | $20.21 | $20.21 | $18.00 | $18.00 | -9.27% | 18,856 |
| Mar 4, 2024 | $19.35 | $19.84 | $19.00 | $19.84 | +2.53% | 3,592 |
| Feb 26, 2024 | $20.50 | $20.52 | $19.35 | $19.35 | -10.58% | 10,157 |
| Feb 20, 2024 | $20.01 | $21.76 | $19.59 | $21.64 | +8.04% | 11,679 |
| Feb 12, 2024 | $22.72 | $23.44 | $20.03 | $20.03 | -11.53% | 14,381 |
| Feb 5, 2024 | $21.83 | $22.64 | $19.67 | $22.64 | +1.71% | 10,828 |
| Jan 29, 2024 | $21.89 | $23.41 | $21.21 | $22.26 | +0.18% | 19,289 |
| Jan 22, 2024 | $24.00 | $25.96 | $21.71 | $22.22 | -3.56% | 29,742 |
| Jan 16, 2024 | $21.08 | $23.04 | $20.13 | $23.04 | +9.19% | 45,997 |
| Jan 8, 2024 | $19.81 | $22.21 | $19.57 | $21.10 | +8.21% | 34,369 |
| Jan 2, 2024 | $17.32 | $19.84 | $17.32 | $19.50 | +12.00% | 47,692 |
| Dec 26, 2023 | $17.40 | $18.69 | $16.91 | $17.41 | -0.57% | 29,534 |
| Dec 18, 2023 | $16.49 | $17.51 | $15.70 | $17.51 | +4.35% | 20,617 |
| Dec 11, 2023 | $15.68 | $16.86 | $15.65 | $16.78 | +4.81% | 19,132 |
| Dec 4, 2023 | $15.13 | $16.56 | $14.85 | $16.01 | +3.36% | 18,359 |
| Nov 27, 2023 | $14.36 | $15.80 | $14.33 | $15.49 | +5.16% | 25,995 |
| Nov 20, 2023 | $14.04 | $15.47 | $14.04 | $14.73 | +4.25% | 23,336 |
| Nov 13, 2023 | $12.70 | $14.86 | $12.50 | $14.13 | +11.70% | 33,245 |
| Nov 6, 2023 | $12.98 | $13.70 | $12.61 | $12.65 | -3.95% | 24,672 |
| Oct 30, 2023 | $12.20 | $14.00 | $11.69 | $13.17 | +9.66% | 14,548 |
| Oct 23, 2023 | $13.12 | $13.94 | $11.86 | $12.01 | -9.83% | 23,353 |
| Oct 16, 2023 | $15.00 | $15.65 | $13.23 | $13.32 | -9.39% | 27,633 |
| Oct 9, 2023 | $14.74 | $15.20 | $14.28 | $14.70 | +1.59% | 24,232 |
| Oct 2, 2023 | $14.52 | $16.00 | $14.01 | $14.47 | -1.03% | 17,702 |
| Sep 25, 2023 | $14.81 | $15.98 | $14.47 | $14.62 | +0.69% | 14,132 |
| Sep 18, 2023 | $17.01 | $17.01 | $14.37 | $14.52 | -16.21% | 28,667 |
| Sep 11, 2023 | $18.36 | $18.36 | $16.89 | $17.33 | -4.04% | 30,987 |
| Sep 5, 2023 | $19.10 | $19.39 | $17.72 | $18.06 | -9.65% | 40,420 |
| Aug 28, 2023 | $20.17 | $20.75 | $18.56 | $19.99 | -3.29% | 28,853 |
| Aug 21, 2023 | $22.00 | $23.14 | $20.30 | $20.67 | -6.00% | 23,861 |
| Aug 14, 2023 | $20.08 | $21.99 | $19.85 | $21.99 | +7.85% | 24,452 |
| Aug 7, 2023 | $19.26 | $20.80 | $18.47 | $20.39 | +6.70% | 27,332 |
| Jul 31, 2023 | $19.07 | $19.40 | $17.62 | $19.11 | +1.27% | 27,755 |
| Jul 24, 2023 | $19.75 | $19.75 | $18.58 | $18.87 | -3.72% | 19,673 |
| Jul 17, 2023 | $19.12 | $19.94 | $19.01 | $19.60 | +1.50% | 20,877 |
| Jul 10, 2023 | $19.15 | $21.11 | $18.85 | $19.31 | -6.08% | 39,442 |
| Jul 3, 2023 | $21.50 | $22.26 | $18.60 | $20.56 | -5.60% | 34,732 |
| Jun 26, 2023 | $21.70 | $22.82 | $20.56 | $21.78 | -1.00% | 42,089 |
| Jun 20, 2023 | $20.86 | $22.16 | $19.94 | $22.00 | +6.28% | 69,254 |
| Jun 12, 2023 | $19.45 | $21.24 | $19.45 | $20.70 | +4.28% | 28,878 |
| Jun 5, 2023 | $17.84 | $20.11 | $17.84 | $19.85 | +11.27% | 22,276 |
| May 30, 2023 | $17.59 | $17.84 | $16.72 | $17.84 | +0.96% | 10,047 |
| May 22, 2023 | $17.07 | $18.32 | $16.58 | $17.67 | +4.68% | 20,659 |
| May 15, 2023 | $17.77 | $17.77 | $16.50 | $16.88 | -4.58% | 36,036 |
| May 8, 2023 | $18.94 | $19.23 | $17.50 | $17.69 | -5.85% | 23,548 |
| May 1, 2023 | $18.41 | $18.85 | $17.50 | $18.79 | +0.86% | 32,703 |
| Apr 24, 2023 | $18.00 | $18.72 | $17.71 | $18.63 | +3.50% | 45,942 |
| Apr 17, 2023 | $20.59 | $21.63 | $18.00 | $18.00 | -12.58% | 46,799 |
| Apr 10, 2023 | $20.00 | $22.75 | $20.00 | $20.59 | +0.78% | 51,694 |
| Apr 3, 2023 | $26.42 | $26.42 | $19.80 | $20.43 | -22.38% | 56,134 |
| Mar 27, 2023 | $26.60 | $26.60 | $25.27 | $26.32 | +0.84% | 33,634 |
| Mar 20, 2023 | $29.56 | $31.59 | $25.92 | $26.10 | -12.94% | 86,092 |
| Mar 13, 2023 | $26.46 | $31.09 | $26.46 | $29.98 | +14.87% | 75,919 |
| Mar 6, 2023 | $27.07 | $27.33 | $25.82 | $26.10 | -2.03% | 27,010 |
| Feb 27, 2023 | $24.40 | $27.65 | $23.09 | $26.64 | +9.54% | 52,486 |
| Feb 21, 2023 | $26.44 | $27.12 | $24.32 | $24.32 | -6.93% | 35,132 |
| Feb 13, 2023 | $26.75 | $26.80 | $24.93 | $26.13 | -3.04% | 41,463 |
| Feb 6, 2023 | $27.73 | $28.39 | $25.70 | $26.95 | -1.53% | 46,767 |
| Jan 30, 2023 | $27.79 | $27.79 | $26.51 | $27.37 | -0.47% | 35,103 |
| Jan 23, 2023 | $21.46 | $27.70 | $20.98 | $27.50 | +28.69% | 47,117 |
| Jan 17, 2023 | $19.85 | $21.85 | $18.90 | $21.37 | +5.22% | 26,087 |
| Jan 9, 2023 | $21.50 | $22.12 | $19.57 | $20.31 | -6.49% | 13,418 |
| Jan 3, 2023 | $25.04 | $25.04 | $21.26 | $21.72 | -15.32% | 20,662 |
| Dec 27, 2022 | $26.25 | $27.76 | $25.39 | $25.65 | -1.35% | 30,953 |
| Dec 19, 2022 | $23.58 | $26.00 | $22.76 | $26.00 | +12.21% | 24,830 |
| Dec 12, 2022 | $22.65 | $24.86 | $21.71 | $23.17 | +5.27% | 41,448 |
| Dec 5, 2022 | $21.57 | $22.01 | $20.43 | $22.01 | 0.00% | 28,459 |
| Nov 28, 2022 | $20.75 | $22.01 | $19.65 | $22.01 | +9.12% | 28,836 |
| Nov 21, 2022 | $20.50 | $20.92 | $19.95 | $20.17 | -1.61% | 6,617 |
| Nov 14, 2022 | $19.72 | $21.00 | $19.06 | $20.50 | +6.72% | 13,391 |
| Nov 7, 2022 | $19.38 | $19.79 | $16.87 | $19.21 | -1.08% | 20,521 |
| Oct 31, 2022 | $17.96 | $20.95 | $16.73 | $19.42 | +13.30% | 29,871 |
| Oct 24, 2022 | $16.89 | $18.49 | $16.64 | $17.14 | -0.87% | 22,876 |
| Oct 17, 2022 | $15.74 | $17.29 | $15.35 | $17.29 | +10.76% | 14,350 |
| Oct 10, 2022 | $17.40 | $17.92 | $15.61 | $15.61 | -8.39% | 35,746 |
| Oct 3, 2022 | $16.28 | $18.50 | $15.26 | $17.04 | +7.04% | 69,886 |
| Sep 26, 2022 | $15.13 | $16.71 | $15.00 | $15.92 | +7.57% | 31,543 |
| Sep 19, 2022 | $13.81 | $15.44 | $13.35 | $14.80 | +7.64% | 39,793 |
| Sep 12, 2022 | $13.99 | $15.12 | $13.75 | $13.75 | -1.79% | 18,644 |
| Sep 6, 2022 | $13.75 | $14.14 | $13.75 | $14.00 | +1.82% | 3,503 |
| Aug 29, 2022 | $14.20 | $14.41 | $13.75 | $13.75 | -2.96% | 25,374 |
| Aug 22, 2022 | $14.58 | $14.90 | $14.17 | $14.17 | -4.39% | 13,661 |
| Aug 15, 2022 | $14.81 | $15.34 | $14.45 | $14.82 | +1.16% | 13,231 |
| Aug 8, 2022 | $15.35 | $15.60 | $14.04 | $14.65 | +1.60% | 16,432 |
| Aug 1, 2022 | $15.70 | $16.04 | $14.11 | $14.42 | -6.73% | 14,314 |
| Jul 25, 2022 | $15.39 | $16.74 | $15.11 | $15.46 | +0.13% | 13,703 |
| Jul 18, 2022 | $14.32 | $15.64 | $13.75 | $15.44 | +8.58% | 38,064 |
| Jul 11, 2022 | $14.23 | $14.50 | $13.75 | $14.22 | -1.25% | 20,692 |
| Jul 5, 2022 | $13.78 | $14.70 | $13.77 | $14.40 | +3.75% | 31,522 |
| Jun 27, 2022 | $14.43 | $15.32 | $13.75 | $13.88 | +0.07% | 78,944 |
| Jun 21, 2022 | $18.11 | $18.11 | $13.76 | $13.87 | -21.01% | 158,633 |
| Jun 13, 2022 | $16.31 | $18.84 | $15.56 | $17.56 | +5.40% | 48,211 |
| Jun 6, 2022 | $21.74 | $21.74 | $16.66 | $16.66 | -23.07% | 57,157 |
| May 31, 2022 | $21.25 | $22.30 | $20.14 | $21.66 | -1.79% | 36,815 |
| May 23, 2022 | $21.32 | $22.94 | $17.80 | $22.05 | +5.45% | 102,096 |
| May 16, 2022 | $20.99 | $22.84 | $19.87 | $20.91 | -0.71% | 115,239 |
| May 9, 2022 | $20.50 | $21.11 | $15.59 | $21.06 | +1.20% | 128,406 |
| May 2, 2022 | $22.22 | $23.00 | $20.50 | $20.81 | -6.35% | 152,482 |
| Apr 25, 2022 | $19.85 | $22.48 | $18.88 | $22.22 | +5.81% | 130,771 |
| Apr 18, 2022 | $18.60 | $23.02 | $18.02 | $21.00 | +14.79% | 94,595 |
| Apr 11, 2022 | $17.78 | $18.73 | $17.35 | $18.30 | +4.11% | 20,639 |
| Apr 4, 2022 | $16.93 | $17.95 | $15.37 | $17.57 | +5.23% | 26,778 |
| Mar 28, 2022 | $14.65 | $16.92 | $14.28 | $16.70 | +13.61% | 13,368 |
| Mar 21, 2022 | $13.06 | $14.70 | $12.93 | $14.70 | +12.04% | 24,496 |
| Mar 14, 2022 | $13.55 | $13.81 | $13.12 | $13.12 | -7.34% | 5,309 |
| Mar 7, 2022 | $13.41 | $14.16 | $13.41 | $14.16 | +4.50% | 1,644 |
| Feb 28, 2022 | $13.06 | $14.36 | $12.90 | $13.55 | +4.71% | 13,497 |
| Feb 22, 2022 | $13.41 | $13.45 | $12.91 | $12.94 | -4.50% | 1,816 |
| Feb 14, 2022 | $13.98 | $14.13 | $13.24 | $13.55 | -3.08% | 3,667 |
| Feb 7, 2022 | $14.74 | $14.95 | $13.46 | $13.98 | -5.16% | 2,885 |
| Jan 31, 2022 | $12.91 | $14.95 | $12.91 | $14.74 | +5.66% | 7,793 |
| Jan 24, 2022 | $12.98 | $14.79 | $12.92 | $13.95 | +7.31% | 13,993 |
| Jan 18, 2022 | $12.90 | $13.00 | $12.90 | $13.00 | +1.01% | 4,299 |
| Jan 10, 2022 | $13.24 | $13.31 | $12.39 | $12.87 | -2.79% | 5,344 |
| Jan 3, 2022 | $12.65 | $14.70 | $11.90 | $13.24 | +4.66% | 64,630 |
| Dec 27, 2021 | $11.54 | $12.93 | $11.49 | $12.65 | +9.60% | 17,727 |
| Dec 20, 2021 | $11.43 | $11.75 | $11.20 | $11.54 | +2.96% | 9,590 |
| Dec 13, 2021 | $11.31 | $11.54 | $11.21 | $11.21 | -0.36% | 12,506 |
| Dec 6, 2021 | $11.51 | $11.81 | $11.25 | $11.25 | -5.78% | 2,401 |
| Nov 29, 2021 | $11.36 | $11.94 | $11.22 | $11.94 | +6.61% | 15,054 |
| Nov 22, 2021 | $11.30 | $11.85 | $11.20 | $11.20 | -1.23% | 9,333 |
| Nov 15, 2021 | $11.67 | $11.96 | $11.10 | $11.34 | -2.49% | 17,530 |
| Nov 8, 2021 | $12.35 | $12.39 | $11.34 | $11.63 | -3.18% | 9,469 |
| Nov 1, 2021 | $11.91 | $12.50 | $11.51 | $12.01 | +1.80% | 10,234 |
| Oct 25, 2021 | $12.24 | $12.28 | $11.78 | $11.80 | -0.42% | 10,852 |
| Oct 18, 2021 | $11.85 | $12.88 | $11.04 | $11.85 | +0.08% | 53,274 |
| Oct 11, 2021 | $11.97 | $12.17 | $11.58 | $11.84 | -1.00% | 16,265 |
| Oct 4, 2021 | $13.25 | $13.33 | $11.53 | $11.96 | -10.75% | 74,606 |
| Sep 27, 2021 | $13.07 | $14.34 | $13.01 | $13.40 | +2.37% | 90,391 |
| Sep 20, 2021 | $10.98 | $13.80 | $10.02 | $13.09 | +14.82% | 191,702 |
| Sep 13, 2021 | $10.77 | $11.40 | $10.04 | $11.40 | +6.84% | 54,749 |
| Sep 7, 2021 | $11.48 | $11.64 | $10.52 | $10.67 | -7.66% | 37,082 |
| Aug 30, 2021 | $10.87 | $12.50 | $10.87 | $11.56 | +4.57% | 125,709 |
| Aug 23, 2021 | $11.30 | $12.22 | $10.30 | $11.05 | -7.30% | 120,375 |
| Aug 16, 2021 | $12.77 | $12.77 | $10.70 | $11.92 | -7.53% | 96,271 |
| Aug 9, 2021 | $13.69 | $14.46 | $12.74 | $12.89 | -4.87% | 159,883 |
| Aug 2, 2021 | $13.83 | $14.43 | $12.61 | $13.55 | -5.38% | 336,140 |
| Jul 26, 2021 | $14.13 | $14.86 | $12.55 | $14.32 | +0.28% | 186,349 |
| Jul 19, 2021 | $12.33 | $16.32 | $11.97 | $14.28 | +11.74% | 618,630 |
| Jul 12, 2021 | $10.94 | $20.38 | $10.38 | $12.78 | +15.87% | 9,338,885 |
| Jul 6, 2021 | $9.20 | $11.42 | $9.20 | $11.03 | +19.89% | 104,178 |
| Jun 28, 2021 | $9.74 | $10.01 | $9.20 | $9.20 | -5.25% | 45,108 |
| Jun 21, 2021 | $10.61 | $11.28 | $9.60 | $9.71 | -8.05% | 204,831 |
| Jun 14, 2021 | $11.28 | $11.43 | $10.30 | $10.56 | -7.21% | 27,672 |
| Jun 7, 2021 | $12.50 | $12.76 | $11.26 | $11.38 | -8.96% | 57,759 |
| Jun 1, 2021 | $10.70 | $13.31 | $10.40 | $12.50 | +17.37% | 67,449 |
| May 24, 2021 | $10.29 | $11.10 | $10.29 | $10.65 | +4.47% | 10,167 |
| May 17, 2021 | $8.32 | $10.29 | $8.31 | $10.19 | +20.51% | 43,687 |
| May 10, 2021 | $7.87 | $8.46 | $7.87 | $8.46 | +8.46% | 19,858 |
| May 3, 2021 | $7.99 | $8.08 | $7.71 | $7.80 | +0.26% | 19,571 |
| Apr 26, 2021 | $8.44 | $8.49 | $7.78 | $7.78 | -4.89% | 14,044 |
| Apr 19, 2021 | $8.67 | $8.67 | $7.91 | $8.18 | -6.19% | 13,453 |
| Apr 12, 2021 | $9.20 | $9.38 | $8.72 | $8.72 | -4.60% | 11,080 |
| Apr 5, 2021 | $9.18 | $9.45 | $8.60 | $9.14 | +0.88% | 16,658 |
| Mar 29, 2021 | $8.82 | $9.06 | $8.51 | $9.06 | +2.72% | 7,591 |
| Mar 22, 2021 | $9.62 | $9.62 | $8.52 | $8.82 | -9.07% | 14,676 |
| Mar 15, 2021 | $10.18 | $10.18 | $9.07 | $9.70 | -2.32% | 19,645 |
| Mar 8, 2021 | $10.30 | $11.50 | $9.90 | $9.93 | -3.12% | 29,292 |
| Mar 1, 2021 | $9.47 | $10.27 | $9.20 | $10.25 | +11.53% | 13,186 |
| Feb 22, 2021 | $9.89 | $10.32 | $9.10 | $9.19 | -10.34% | 22,395 |
| Feb 16, 2021 | $9.99 | $10.25 | $9.52 | $10.25 | +5.13% | 10,070 |
| Feb 8, 2021 | $9.78 | $10.11 | $9.48 | $9.75 | +0.72% | 11,386 |
| Feb 1, 2021 | $8.75 | $9.68 | $8.75 | $9.68 | +12.17% | 23,577 |
| Jan 25, 2021 | $9.22 | $10.04 | $8.50 | $8.63 | -9.92% | 44,278 |
| Jan 19, 2021 | $10.09 | $10.54 | $8.91 | $9.58 | -4.87% | 22,963 |
| Jan 11, 2021 | $9.13 | $10.30 | $8.51 | $10.07 | +9.69% | 23,977 |
| Jan 4, 2021 | $11.03 | $11.03 | $9.10 | $9.18 | -15.78% | 28,741 |
| Dec 28, 2020 | $11.35 | $12.03 | $10.90 | $10.90 | -1.62% | 6,291 |
| Dec 21, 2020 | $12.58 | $12.70 | $11.08 | $11.08 | -11.99% | 5,867 |
| Dec 14, 2020 | $11.39 | $14.00 | $11.30 | $12.59 | +11.91% | 35,008 |
| Dec 7, 2020 | $10.30 | $11.25 | $9.85 | $11.25 | +13.29% | 20,412 |
| Nov 30, 2020 | $9.05 | $10.90 | $9.05 | $9.93 | +9.60% | 19,371 |
| Nov 23, 2020 | $9.49 | $9.73 | $9.03 | $9.06 | -4.43% | 7,419 |
| Nov 16, 2020 | $9.46 | $10.00 | $8.99 | $9.48 | +1.83% | 6,166 |
| Nov 9, 2020 | $9.28 | $11.26 | $8.92 | $9.31 | +4.72% | 14,178 |
| Nov 2, 2020 | $8.15 | $9.26 | $8.13 | $8.89 | +9.62% | 6,155 |
| Oct 26, 2020 | $8.07 | $8.45 | $7.69 | $8.11 | -1.46% | 15,723 |
| Oct 19, 2020 | $9.31 | $9.31 | $8.23 | $8.23 | -11.79% | 18,224 |
| Oct 12, 2020 | $9.31 | $9.86 | $9.08 | $9.33 | -0.74% | 3,458 |
| Oct 5, 2020 | $9.66 | $10.21 | $9.24 | $9.40 | -4.57% | 10,082 |
| Sep 28, 2020 | $7.98 | $10.31 | $7.98 | $9.85 | +25.96% | 24,315 |
| Sep 21, 2020 | $8.29 | $8.69 | $7.77 | $7.82 | -5.33% | 24,733 |
| Sep 14, 2020 | $10.00 | $10.00 | $8.20 | $8.26 | -15.80% | 31,970 |
| Sep 8, 2020 | $8.94 | $9.99 | $8.50 | $9.81 | +9.61% | 8,373 |
| Aug 31, 2020 | $9.24 | $9.25 | $8.22 | $8.95 | -3.76% | 24,604 |
| Aug 24, 2020 | $9.09 | $9.30 | $8.45 | $9.30 | +3.22% | 14,842 |
| Aug 17, 2020 | $9.09 | $9.81 | $9.01 | $9.01 | -2.07% | 13,303 |
| Aug 10, 2020 | $9.76 | $9.82 | $9.05 | $9.20 | -4.66% | 9,742 |
| Aug 3, 2020 | $9.54 | $10.01 | $9.54 | $9.65 | +4.44% | 4,542 |
| Jul 27, 2020 | $9.41 | $9.99 | $9.24 | $9.24 | +1.65% | 2,464 |
| Jul 20, 2020 | $9.73 | $10.20 | $9.08 | $9.09 | -6.48% | 5,707 |
| Jul 13, 2020 | $9.37 | $9.86 | $9.21 | $9.72 | -1.22% | 10,396 |
| Jul 6, 2020 | $10.00 | $10.24 | $9.27 | $9.84 | -3.62% | 18,917 |
| Jun 29, 2020 | $8.78 | $10.40 | $8.73 | $10.21 | +8.62% | 33,365 |
| Jun 22, 2020 | $8.88 | $9.71 | $7.51 | $9.40 | +4.10% | 201,295 |
| Jun 15, 2020 | $8.90 | $10.07 | $8.60 | $9.03 | +1.35% | 66,474 |
| Jun 8, 2020 | $10.56 | $11.90 | $8.91 | $8.91 | -15.46% | 45,376 |
| Jun 1, 2020 | $7.70 | $10.61 | $7.52 | $10.54 | +40.35% | 46,571 |
| May 26, 2020 | $7.94 | $8.87 | $7.13 | $7.51 | -3.22% | 15,642 |
| May 18, 2020 | $6.56 | $7.86 | $6.46 | $7.76 | +15.82% | 19,987 |
| May 11, 2020 | $6.95 | $7.18 | $6.12 | $6.70 | -6.42% | 34,755 |
| May 4, 2020 | $7.51 | $7.94 | $6.67 | $7.16 | -5.54% | 9,603 |
| Apr 27, 2020 | $7.51 | $9.61 | $7.51 | $7.58 | +0.80% | 12,485 |
| Apr 20, 2020 | $7.02 | $7.91 | $7.02 | $7.52 | -2.84% | 8,934 |
| Apr 13, 2020 | $10.94 | $11.49 | $6.72 | $7.74 | -29.38% | 17,425 |
| Apr 6, 2020 | $6.13 | $10.99 | $6.13 | $10.96 | +72.33% | 19,732 |
| Mar 30, 2020 | $8.65 | $9.75 | $5.99 | $6.36 | -22.91% | 15,701 |
| Mar 23, 2020 | $8.00 | $8.52 | $6.29 | $8.25 | +3.13% | 24,019 |
| Mar 16, 2020 | $7.98 | $8.02 | $6.01 | $8.00 | -7.30% | 55,976 |
| Mar 9, 2020 | $11.75 | $12.07 | $7.86 | $8.63 | -28.44% | 17,556 |
| Mar 2, 2020 | $12.64 | $12.97 | $12.00 | $12.06 | -5.34% | 8,325 |
| Feb 24, 2020 | $14.45 | $14.45 | $12.23 | $12.74 | -11.83% | 12,297 |
| Feb 18, 2020 | $14.09 | $14.48 | $14.00 | $14.45 | +3.21% | 3,546 |
| Feb 10, 2020 | $14.13 | $14.89 | $14.00 | $14.00 | -0.92% | 3,344 |
| Feb 3, 2020 | $14.85 | $14.85 | $14.07 | $14.13 | -3.88% | 3,211 |
| Jan 27, 2020 | $14.34 | $15.98 | $14.34 | $14.70 | -0.94% | 4,059 |
| Jan 21, 2020 | $15.64 | $15.64 | $14.46 | $14.84 | -0.40% | 4,931 |
| Jan 13, 2020 | $16.36 | $16.49 | $14.90 | $14.90 | -7.97% | 10,494 |
| Jan 6, 2020 | $15.82 | $16.59 | $15.67 | $16.19 | +0.25% | 5,239 |
| Dec 30, 2019 | $16.73 | $17.44 | $15.95 | $16.15 | -3.81% | 8,375 |
| Dec 23, 2019 | $15.42 | $16.79 | $15.10 | $16.79 | +10.90% | 17,467 |
| Dec 16, 2019 | $15.31 | $16.15 | $15.07 | $15.14 | -4.60% | 19,038 |
| Dec 9, 2019 | $13.05 | $15.90 | $12.99 | $15.87 | +17.29% | 27,675 |
| Dec 2, 2019 | $12.95 | $14.06 | $12.80 | $13.53 | +2.27% | 18,625 |
| Nov 25, 2019 | $12.77 | $13.76 | $12.39 | $13.23 | +4.17% | 18,462 |
| Nov 18, 2019 | $14.10 | $14.60 | $12.25 | $12.70 | -11.44% | 25,070 |
| Nov 11, 2019 | $15.10 | $15.31 | $14.20 | $14.34 | -4.40% | 21,102 |
| Nov 4, 2019 | $16.27 | $16.40 | $14.66 | $15.00 | -7.92% | 22,296 |
| Oct 28, 2019 | $16.00 | $17.25 | $15.48 | $16.29 | +1.69% | 18,107 |
| Oct 21, 2019 | $14.36 | $16.09 | $13.90 | $16.02 | +12.18% | 16,098 |
| Oct 14, 2019 | $15.21 | $16.18 | $13.90 | $14.28 | -7.51% | 35,771 |
| Oct 7, 2019 | $14.77 | $16.10 | $14.00 | $15.44 | +2.93% | 25,883 |
| Sep 30, 2019 | $15.67 | $16.42 | $13.70 | $15.00 | -2.34% | 31,553 |
| Sep 23, 2019 | $15.99 | $17.89 | $15.22 | $15.36 | -5.54% | 45,846 |
| Sep 16, 2019 | $15.77 | $16.57 | $14.02 | $16.26 | +4.03% | 73,087 |
| Sep 9, 2019 | $12.33 | $15.73 | $11.94 | $15.63 | +26.35% | 35,097 |
| Sep 3, 2019 | $11.39 | $12.66 | $11.00 | $12.37 | +6.73% | 19,332 |
| Aug 26, 2019 | $11.38 | $12.74 | $11.01 | $11.59 | +3.76% | 33,641 |
| Aug 19, 2019 | $11.87 | $13.00 | $10.80 | $11.17 | -2.45% | 34,239 |
| Aug 12, 2019 | $12.88 | $13.22 | $10.53 | $11.45 | -7.59% | 39,909 |
| Aug 5, 2019 | $15.24 | $15.24 | $11.73 | $12.39 | -19.81% | 11,238 |
| Jul 29, 2019 | $15.85 | $16.23 | $15.28 | $15.45 | -3.01% | 8,622 |
| Jul 22, 2019 | $16.16 | $16.36 | $15.41 | $15.93 | -2.09% | 14,836 |
| Jul 15, 2019 | $16.04 | $16.98 | $16.01 | $16.27 | -0.43% | 7,521 |
| Jul 8, 2019 | $16.16 | $16.52 | $15.90 | $16.34 | +1.24% | 11,044 |
| Jul 1, 2019 | $13.55 | $16.58 | $13.55 | $16.14 | +18.33% | 14,630 |
| Jun 24, 2019 | $13.29 | $14.00 | $12.84 | $13.64 | +3.18% | 55,723 |
| Jun 17, 2019 | $12.71 | $13.79 | $12.45 | $13.22 | +3.44% | 10,793 |
| Jun 10, 2019 | $12.19 | $12.91 | $12.17 | $12.78 | +4.50% | 6,479 |
| Jun 3, 2019 | $11.54 | $12.65 | $11.54 | $12.23 | +6.07% | 15,971 |
| May 28, 2019 | $11.92 | $11.92 | $11.19 | $11.53 | -2.95% | 9,542 |
| May 20, 2019 | $13.21 | $13.21 | $11.49 | $11.88 | -10.68% | 11,058 |
| May 13, 2019 | $13.33 | $13.47 | $13.15 | $13.30 | -0.60% | 7,517 |
| May 6, 2019 | $14.13 | $14.36 | $13.08 | $13.38 | -4.77% | 7,175 |
| Apr 29, 2019 | $13.46 | $14.13 | $13.46 | $14.05 | +5.40% | 9,049 |
| Apr 22, 2019 | $12.75 | $13.33 | $12.59 | $13.33 | +3.49% | 3,464 |
| Apr 15, 2019 | $12.27 | $12.91 | $12.17 | $12.88 | +4.97% | 4,021 |
| Apr 8, 2019 | $12.07 | $12.27 | $12.06 | $12.27 | +0.57% | 4,349 |
| Apr 1, 2019 | $12.07 | $12.20 | $11.66 | $12.20 | +0.83% | 8,017 |
| Mar 25, 2019 | $12.08 | $12.28 | $11.48 | $12.10 | +2.11% | 6,573 |
| Mar 18, 2019 | $12.90 | $13.51 | $11.77 | $11.85 | -8.14% | 16,158 |
| Mar 11, 2019 | $12.15 | $13.13 | $12.01 | $12.90 | +6.61% | 12,608 |
| Mar 4, 2019 | $12.94 | $12.96 | $11.22 | $12.10 | -6.56% | 11,530 |
| Feb 25, 2019 | $13.12 | $13.12 | $12.70 | $12.95 | -2.48% | 4,974 |
| Feb 19, 2019 | $13.18 | $13.37 | $12.91 | $13.28 | +0.84% | 5,170 |
| Feb 11, 2019 | $12.92 | $13.37 | $12.92 | $13.17 | +1.93% | 5,178 |
| Feb 4, 2019 | $12.79 | $13.19 | $12.79 | $12.92 | -0.23% | 4,332 |
| Jan 28, 2019 | $13.03 | $13.37 | $12.86 | $12.95 | -0.46% | 4,990 |
| Jan 22, 2019 | $12.61 | $13.01 | $12.34 | $13.01 | +2.44% | 3,911 |
| Jan 14, 2019 | $11.95 | $13.29 | $11.52 | $12.70 | +5.92% | 26,319 |
| Jan 7, 2019 | $12.56 | $13.01 | $11.75 | $11.99 | -3.23% | 5,165 |
| Dec 31, 2018 | $12.04 | $12.59 | $12.00 | $12.39 | +2.74% | 6,072 |
| Dec 24, 2018 | $13.54 | $13.56 | $12.06 | $12.06 | -10.93% | 10,805 |
| Dec 17, 2018 | $12.91 | $13.62 | $12.29 | $13.54 | +3.99% | 15,593 |
| Dec 10, 2018 | $15.25 | $15.25 | $13.02 | $13.02 | -15.73% | 13,084 |
| Dec 3, 2018 | $16.13 | $16.40 | $14.05 | $15.45 | -5.79% | 6,811 |
| Nov 26, 2018 | $16.42 | $16.42 | $15.40 | $16.40 | +0.61% | 7,824 |
| Nov 19, 2018 | $15.53 | $16.30 | $15.10 | $16.30 | +5.37% | 4,507 |
| Nov 12, 2018 | $16.16 | $16.50 | $15.44 | $15.47 | -4.39% | 5,196 |
| Nov 5, 2018 | $16.50 | $17.32 | $16.18 | $16.18 | +2.15% | 7,835 |
| Oct 29, 2018 | $14.26 | $16.00 | $13.78 | $15.84 | +14.12% | 8,913 |
| Oct 22, 2018 | $15.80 | $17.13 | $13.32 | $13.88 | -15.21% | 12,741 |
| Oct 15, 2018 | $16.31 | $17.24 | $16.25 | $16.37 | +1.93% | 13,438 |
| Oct 8, 2018 | $17.47 | $17.47 | $15.57 | $16.06 | -8.02% | 10,772 |
| Oct 1, 2018 | $16.94 | $17.48 | $16.68 | $17.46 | +3.19% | 14,513 |
| Sep 24, 2018 | $16.65 | $16.92 | $15.51 | $16.92 | +3.11% | 7,863 |
| Sep 17, 2018 | $16.92 | $17.95 | $16.10 | $16.41 | -2.38% | 25,739 |
| Sep 10, 2018 | $14.52 | $17.47 | $14.50 | $16.81 | +15.85% | 19,103 |
| Sep 4, 2018 | $16.70 | $16.70 | $14.51 | $14.51 | -14.14% | 8,167 |
| Aug 27, 2018 | $17.91 | $17.93 | $16.49 | $16.90 | -3.81% | 16,239 |
| Aug 20, 2018 | $18.40 | $18.40 | $17.01 | $17.57 | -3.30% | 12,358 |
| Aug 13, 2018 | $17.70 | $18.59 | $16.40 | $18.17 | +3.77% | 6,708 |
| Aug 6, 2018 | $18.78 | $18.80 | $17.50 | $17.51 | -4.94% | 15,150 |
| Jul 30, 2018 | $18.36 | $18.80 | $17.51 | $18.42 | +0.44% | 9,842 |
| Jul 23, 2018 | $17.24 | $19.00 | $17.21 | $18.34 | +6.32% | 12,396 |
| Jul 16, 2018 | $16.92 | $17.66 | $16.00 | $17.25 | +3.05% | 16,592 |
| Jul 9, 2018 | $18.02 | $18.02 | $15.50 | $16.74 | -6.43% | 19,136 |
| Jul 2, 2018 | $15.93 | $17.89 | $15.27 | $17.89 | +13.16% | 14,521 |
| Jun 25, 2018 | $15.17 | $17.00 | $14.32 | $15.81 | +2.00% | 41,204 |
| Jun 18, 2018 | $13.97 | $15.75 | $13.74 | $15.50 | +9.93% | 218,917 |
| Jun 11, 2018 | $14.10 | $14.86 | $12.26 | $14.10 | +0.36% | 48,519 |
| Jun 4, 2018 | $14.60 | $14.90 | $13.07 | $14.05 | -3.30% | 32,462 |
| May 29, 2018 | $13.83 | $14.71 | $13.53 | $14.53 | +7.07% | 13,828 |
| May 21, 2018 | $14.10 | $15.35 | $12.60 | $13.57 | -1.31% | 40,015 |
| May 14, 2018 | $18.80 | $19.40 | $13.75 | $13.75 | -26.82% | 95,665 |
| May 7, 2018 | $17.50 | $19.28 | $17.25 | $18.79 | +3.53% | 34,250 |
| Apr 30, 2018 | $19.38 | $20.00 | $17.40 | $18.15 | -1.09% | 54,349 |
| Apr 23, 2018 | $20.57 | $20.57 | $17.61 | $18.35 | -5.61% | 24,855 |
| Apr 16, 2018 | $19.28 | $20.63 | $18.39 | $19.44 | +3.74% | 19,115 |
| Apr 9, 2018 | $19.73 | $19.74 | $18.00 | $18.74 | +2.91% | 4,755 |
| Apr 2, 2018 | $17.90 | $19.20 | $16.18 | $18.21 | -6.04% | 12,997 |
| Mar 26, 2018 | $18.78 | $21.57 | $18.39 | $19.38 | +4.76% | 23,857 |
| Mar 19, 2018 | $13.45 | $18.50 | $13.25 | $18.50 | +41.22% | 14,688 |
| Mar 12, 2018 | $14.50 | $14.50 | $13.10 | $13.10 | -8.07% | 8,995 |
| Mar 5, 2018 | $14.25 | $14.50 | $12.21 | $14.25 | +6.34% | 22,535 |
| Feb 26, 2018 | $13.08 | $13.40 | $12.53 | $13.40 | +2.45% | 5,519 |
| Feb 20, 2018 | $12.56 | $13.35 | $12.50 | $13.08 | -2.02% | 2,527 |
| Feb 12, 2018 | $12.82 | $13.37 | $12.82 | $13.35 | +6.80% | 3,294 |
| Feb 5, 2018 | $13.39 | $13.39 | $11.70 | $12.50 | -6.65% | 9,842 |
| Jan 29, 2018 | $14.29 | $14.50 | $12.84 | $13.39 | -4.36% | 11,693 |
| Jan 22, 2018 | $13.50 | $14.30 | $13.49 | $14.00 | +5.26% | 25,116 |
| Jan 16, 2018 | $12.78 | $13.47 | $12.09 | $13.30 | +4.56% | 24,948 |
| Jan 8, 2018 | $13.24 | $13.49 | $12.11 | $12.72 | +0.24% | 36,924 |
| Jan 2, 2018 | $12.67 | $12.94 | $11.95 | $12.69 | -1.25% | 14,656 |
| Dec 26, 2017 | $13.49 | $13.50 | $12.50 | $12.85 | -4.81% | 6,385 |
| Dec 18, 2017 | $13.23 | $13.75 | $12.98 | $13.50 | +3.29% | 13,444 |
| Dec 11, 2017 | $13.16 | $14.50 | $13.07 | $13.07 | -1.36% | 22,386 |
| Dec 4, 2017 | $11.85 | $13.90 | $10.58 | $13.25 | +12.10% | 25,365 |
| Nov 27, 2017 | $10.14 | $11.82 | $10.11 | $11.82 | +16.78% | 10,191 |
| Nov 20, 2017 | $10.01 | $10.69 | $10.01 | $10.12 | +1.21% | 8,494 |
| Nov 13, 2017 | $9.44 | $10.02 | $9.44 | $10.00 | +5.93% | 6,605 |
| Nov 6, 2017 | $9.50 | $9.88 | $9.32 | $9.44 | -0.74% | 10,617 |
| Oct 30, 2017 | $9.95 | $9.95 | $9.49 | $9.51 | -4.42% | 3,193 |
| Oct 23, 2017 | $9.03 | $10.05 | $8.90 | $9.95 | +11.30% | 9,450 |
| Oct 16, 2017 | $8.78 | $9.25 | $8.75 | $8.94 | +1.82% | 6,209 |
| Oct 9, 2017 | $8.80 | $8.80 | $8.75 | $8.78 | -0.98% | 1,791 |
| Oct 2, 2017 | $8.67 | $8.87 | $8.67 | $8.87 | +2.51% | 2,485 |
| Sep 25, 2017 | $8.76 | $8.76 | $8.65 | $8.65 | -0.55% | 534 |
| Sep 18, 2017 | $8.62 | $8.75 | $8.51 | $8.70 | +1.02% | 6,484 |
| Sep 11, 2017 | $8.28 | $8.61 | $8.10 | $8.61 | +5.13% | 18,018 |
| Sep 5, 2017 | $8.05 | $8.25 | $8.00 | $8.19 | -2.38% | 4,601 |
| Aug 28, 2017 | $8.15 | $8.49 | $8.00 | $8.39 | +1.70% | 27,491 |
| Aug 21, 2017 | $8.25 | $8.25 | $8.10 | $8.25 | 0.00% | 607 |
| Aug 14, 2017 | $8.62 | $8.62 | $8.00 | $8.25 | -2.14% | 2,350 |
| Aug 7, 2017 | $8.44 | $8.60 | $8.43 | $8.43 | -0.11% | 647 |
| Jul 31, 2017 | $8.54 | $8.58 | $8.15 | $8.44 | -1.18% | 12,375 |
| Jul 24, 2017 | $8.49 | $8.90 | $8.49 | $8.54 | +0.59% | 3,392 |
| Jul 17, 2017 | $8.76 | $8.88 | $8.45 | $8.49 | -2.97% | 4,188 |
| Jul 10, 2017 | $8.36 | $8.95 | $8.36 | $8.75 | +4.67% | 35,235 |
| Jul 3, 2017 | $8.53 | $8.95 | $8.01 | $8.36 | -1.93% | 9,835 |
| Jun 26, 2017 | $9.10 | $9.10 | $8.50 | $8.52 | -6.33% | 10,388 |
| Jun 19, 2017 | $8.91 | $9.10 | $8.59 | $9.10 | +2.82% | 3,340 |
| Jun 12, 2017 | $9.62 | $9.67 | $8.85 | $8.85 | -8.48% | 5,021 |
| Jun 5, 2017 | $9.00 | $9.99 | $8.73 | $9.67 | +8.04% | 55,299 |
| May 30, 2017 | $7.55 | $8.95 | $7.55 | $8.95 | +17.30% | 15,812 |
| May 22, 2017 | $7.54 | $7.65 | $7.25 | $7.63 | -1.04% | 1,350 |
| May 15, 2017 | $7.25 | $7.71 | $7.25 | $7.71 | +4.33% | 3,147 |
| May 8, 2017 | $7.46 | $7.54 | $7.00 | $7.39 | -3.15% | 12,353 |
| May 1, 2017 | $7.67 | $7.84 | $7.45 | $7.63 | -0.50% | 2,595 |
| Apr 24, 2017 | $7.56 | $7.86 | $7.56 | $7.67 | -0.29% | 2,929 |
| Apr 17, 2017 | $8.14 | $8.14 | $7.56 | $7.69 | -5.53% | 6,996 |
| Apr 10, 2017 | $8.02 | $8.22 | $7.53 | $8.14 | +2.01% | 6,827 |
| Apr 3, 2017 | $8.01 | $8.24 | $7.78 | $7.98 | -0.75% | 3,395 |
| Mar 27, 2017 | $7.79 | $8.29 | $7.51 | $8.04 | +2.81% | 10,212 |
| Mar 20, 2017 | $7.52 | $8.55 | $7.37 | $7.82 | +0.39% | 10,830 |
| Mar 13, 2017 | $6.68 | $8.00 | $6.30 | $7.79 | +16.79% | 33,384 |
| Mar 6, 2017 | $8.16 | $8.16 | $6.67 | $6.67 | -17.45% | 17,590 |
| Feb 27, 2017 | $7.31 | $8.32 | $6.96 | $8.08 | +11.76% | 19,678 |
| Feb 21, 2017 | $9.05 | $9.25 | $6.26 | $7.23 | -20.64% | 38,262 |
| Feb 13, 2017 | $9.66 | $9.85 | $8.73 | $9.11 | +3.88% | 32,105 |
| Feb 6, 2017 | $6.71 | $9.17 | $6.52 | $8.77 | +28.31% | 26,966 |
| Jan 30, 2017 | $6.21 | $6.92 | $6.21 | $6.84 | +10.24% | 15,170 |
| Jan 23, 2017 | $6.17 | $6.41 | $6.17 | $6.20 | +0.32% | 8,610 |
| Jan 17, 2017 | $5.70 | $6.33 | $5.70 | $6.18 | +11.02% | 5,429 |
| Jan 9, 2017 | $5.50 | $5.95 | $5.50 | $5.57 | +1.03% | 6,739 |
| Jan 3, 2017 | $5.17 | $5.51 | $5.17 | $5.51 | +6.58% | 21,769 |
| Dec 27, 2016 | $5.17 | $5.25 | $5.02 | $5.17 | +0.41% | 7,873 |
| Dec 19, 2016 | $5.29 | $5.30 | $4.92 | $5.15 | -2.67% | 42,848 |
| Dec 12, 2016 | $5.94 | $6.07 | $5.21 | $5.29 | -11.96% | 27,435 |
| Dec 5, 2016 | $5.76 | $6.10 | $5.68 | $6.01 | +1.85% | 22,462 |
| Nov 28, 2016 | $6.07 | $6.45 | $5.87 | $5.90 | -1.67% | 6,867 |
| Nov 21, 2016 | $6.46 | $6.51 | $5.69 | $6.00 | -7.12% | 6,201 |
| Nov 14, 2016 | $7.50 | $7.53 | $6.45 | $6.46 | – | 10,176 |
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% |