Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Apollo Commercial Real Estate (NY: ARI )

10.80 +0.07 (+0.65%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 30, 2015 6.323 6.357 6.251 6.267 860,917 -0.03(-0.54%)
Oct 29, 2015 6.342 6.350 6.259 6.300 918,565 -0.06(-1.01%)
Oct 28, 2015 6.304 6.368 6.214 6.365 1,361,922 +0.06(+0.90%)
Oct 27, 2015 6.342 6.350 6.278 6.308 992,535 -0.06(-1.01%)
Oct 26, 2015 6.399 6.399 6.342 6.372 715,344 -0.00(-0.06%)
Oct 23, 2015 6.402 6.410 6.338 6.376 638,975 -0.01(-0.12%)
Oct 22, 2015 6.361 6.406 6.334 6.383 649,453 +0.05(+0.77%)
Oct 21, 2015 6.357 6.410 6.331 6.334 887,585 -0.02(-0.36%)
Oct 20, 2015 6.308 6.365 6.270 6.357 2,026,089 +0.06(+0.96%)
Oct 19, 2015 6.225 6.300 6.221 6.297 673,921 +0.06(+0.97%)
Oct 16, 2015 6.221 6.255 6.187 6.236 676,966 +0.03(+0.49%)
Oct 15, 2015 6.187 6.217 6.119 6.206 733,323 +0.03(+0.49%)
Oct 14, 2015 6.225 6.244 6.157 6.176 639,537 -0.04(-0.67%)
Oct 13, 2015 6.270 6.297 6.187 6.217 764,852 -0.06(-0.96%)
Oct 12, 2015 6.191 6.312 6.191 6.278 1,138,074 +0.08(+1.34%)
Oct 09, 2015 6.248 6.251 6.138 6.195 822,060 -0.05(-0.73%)
Oct 08, 2015 6.206 6.244 6.178 6.240 769,469 +0.03(+0.55%)
Oct 07, 2015 6.138 6.221 6.131 6.206 1,024,072 +0.08(+1.29%)
Oct 06, 2015 6.101 6.161 6.085 6.127 1,221,072 +0.03(+0.43%)
Oct 05, 2015 5.919 6.101 5.904 6.101 1,117,646 +0.20(+3.39%)
Oct 02, 2015 5.878 5.904 5.814 5.901 1,342,917 +0.01(+0.13%)
Oct 01, 2015 5.927 5.961 5.867 5.893 1,075,197 -0.03(-0.57%)
Sep 30, 2015 5.957 5.980 5.859 5.927 1,794,252 -0.01(-0.13%)
Sep 29, 2015 5.908 5.957 5.897 5.935 1,320,567 +0.04(+0.64%)
Sep 28, 2015 6.150 6.150 5.852 5.897 1,977,360 -0.23(-3.70%)
Sep 25, 2015 6.193 6.211 6.123 6.123 1,696,614 -0.06(-0.95%)
Sep 24, 2015 6.197 6.211 6.142 6.182 1,019,789 -0.02(-0.36%)
Sep 23, 2015 6.186 6.230 6.175 6.204 1,165,870 +0.02(+0.36%)
Sep 22, 2015 6.171 6.307 6.160 6.182 2,352,123 +0.00(+0.00%)
Sep 21, 2015 6.149 6.208 6.149 6.182 1,276,804 +0.04(+0.72%)
Sep 18, 2015 6.101 6.178 6.099 6.138 1,432,779 -0.01(-0.18%)
Sep 17, 2015 6.057 6.193 6.046 6.149 914,209 +0.09(+1.52%)
Sep 16, 2015 6.035 6.097 5.995 6.057 516,380 +0.02(+0.37%)
Sep 15, 2015 6.035 6.054 5.976 6.035 591,610 +0.00(+0.06%)
Sep 14, 2015 5.995 6.035 5.984 6.031 494,092 +0.04(+0.67%)
Sep 11, 2015 5.917 6.035 5.917 5.991 860,468 +0.07(+1.12%)
Sep 10, 2015 5.903 5.936 5.895 5.925 573,467 +0.02(+0.31%)
Sep 09, 2015 5.965 5.987 5.895 5.906 1,036,458 -0.04(-0.68%)
Sep 08, 2015 5.976 5.984 5.932 5.947 1,300,645 +0.01(+0.25%)
Sep 04, 2015 5.958 5.932 5.932 5.932 814,012 -0.05(-0.86%)
Sep 03, 2015 5.984 6.009 5.971 5.984 821,763 +0.01(+0.18%)
Sep 02, 2015 5.962 5.980 5.910 5.973 2,146,592 +0.04(+0.68%)
Sep 01, 2015 5.973 5.987 5.892 5.932 1,897,969 -0.08(-1.34%)
Aug 31, 2015 6.053 6.075 6.000 6.013 1,444,219 -0.04(-0.73%)
Aug 28, 2015 6.068 6.086 6.020 6.057 851,258 -0.03(-0.48%)
Aug 27, 2015 6.068 6.171 6.028 6.086 1,080,317 +0.04(+0.73%)
Aug 26, 2015 6.094 6.094 5.991 6.042 1,488,576 +0.03(+0.55%)
Aug 25, 2015 6.057 6.075 5.989 6.009 1,171,612 +0.03(+0.55%)
Aug 24, 2015 6.006 6.050 5.605 5.976 3,452,900 -0.15(-2.52%)
Aug 21, 2015 6.178 6.237 6.105 6.131 1,315,948 -0.11(-1.71%)
Aug 20, 2015 6.259 6.299 6.237 6.237 928,894 -0.04(-0.64%)
Aug 19, 2015 6.281 6.310 6.237 6.277 877,481 -0.01(-0.12%)
Aug 18, 2015 6.318 6.318 6.248 6.285 1,366,501 -0.05(-0.75%)
Aug 17, 2015 6.281 6.333 6.266 6.333 824,349 +0.04(+0.58%)
Aug 14, 2015 6.233 6.307 6.211 6.296 1,067,761 +0.06(+0.88%)
Aug 13, 2015 6.233 6.276 6.200 6.241 894,719 +0.00(+0.00%)
Aug 12, 2015 6.277 6.292 6.204 6.241 780,376 -0.05(-0.76%)
Aug 11, 2015 6.237 6.296 6.215 6.288 804,772 +0.07(+1.12%)
Aug 10, 2015 6.204 6.226 6.186 6.219 890,832 +0.03(+0.42%)
Aug 07, 2015 6.182 6.219 6.145 6.193 1,062,937 -0.00(-0.06%)
Aug 06, 2015 6.197 6.241 6.149 6.197 1,359,586 +0.00(+0.00%)
Aug 05, 2015 6.215 6.215 6.145 6.197 756,378 -0.02(-0.30%)
Aug 04, 2015 6.208 6.226 6.164 6.215 1,019,105 +0.01(+0.12%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.