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 (%)
Dec 31, 2010 4.918 4.966 4.918 4.924 342,033 -0.00(-0.06%)
Dec 30, 2010 4.906 4.963 4.903 4.927 311,626 +0.02(+0.31%)
Dec 29, 2010 4.972 4.972 4.882 4.912 518,977 -0.16(-3.20%)
Dec 28, 2010 5.096 5.096 5.027 5.075 332,132 +0.00(+0.00%)
Dec 27, 2010 5.054 5.078 5.048 5.075 330,446 +0.02(+0.42%)
Dec 23, 2010 5.036 5.063 5.024 5.054 368,583 +0.04(+0.72%)
Dec 22, 2010 5.003 5.036 4.990 5.018 489,088 +0.01(+0.24%)
Dec 21, 2010 4.969 5.006 4.954 5.006 427,642 +0.03(+0.67%)
Dec 20, 2010 4.996 5.000 4.942 4.972 437,367 -0.03(-0.54%)
Dec 17, 2010 4.948 5.000 4.924 5.000 865,925 +0.06(+1.16%)
Dec 16, 2010 4.936 4.948 4.921 4.942 388,216 +0.01(+0.24%)
Dec 15, 2010 4.933 4.972 4.927 4.930 267,874 -0.02(-0.30%)
Dec 14, 2010 4.984 5.033 4.939 4.945 297,581 -0.04(-0.79%)
Dec 13, 2010 5.006 5.048 4.969 4.984 386,011 -0.02(-0.36%)
Dec 10, 2010 4.954 5.033 4.933 5.003 298,570 +0.04(+0.79%)
Dec 09, 2010 5.015 5.015 4.936 4.963 269,939 -0.03(-0.66%)
Dec 08, 2010 5.009 5.048 4.963 4.996 411,794 -0.01(-0.24%)
Dec 07, 2010 5.024 5.060 4.996 5.009 780,589 +0.00(+0.06%)
Dec 06, 2010 4.963 5.015 4.936 5.006 354,870 +0.07(+1.34%)
Dec 03, 2010 4.900 4.948 4.900 4.939 352,041 +0.01(+0.12%)
Dec 02, 2010 4.966 4.972 4.900 4.933 587,784 -0.05(-0.91%)
Dec 01, 2010 4.975 5.030 4.942 4.978 350,680 +0.03(+0.67%)
Nov 30, 2010 4.936 4.963 4.900 4.945 516,640 -0.01(-0.18%)
Nov 29, 2010 4.900 4.963 4.877 4.954 476,338 +0.02(+0.49%)
Nov 26, 2010 4.900 4.942 4.900 4.930 117,845 +0.01(+0.25%)
Nov 24, 2010 4.894 4.918 4.918 4.918 261,127 +0.04(+0.80%)
Nov 23, 2010 4.879 4.888 4.867 4.879 222,173 -0.02(-0.37%)
Nov 22, 2010 4.900 4.906 4.873 4.897 323,433 -0.01(-0.12%)
Nov 19, 2010 4.903 4.924 4.867 4.903 381,349 +0.00(+0.00%)
Nov 18, 2010 4.900 4.933 4.888 4.903 700,775 +0.02(+0.49%)
Nov 17, 2010 4.894 4.921 4.867 4.879 713,396 -0.03(-0.55%)
Nov 16, 2010 4.990 5.072 4.891 4.906 1,035,196 -0.08(-1.69%)
Nov 15, 2010 5.096 5.114 4.972 4.990 783,996 -0.07(-1.43%)
Nov 12, 2010 5.066 5.099 5.048 5.063 457,050 -0.01(-0.12%)
Nov 11, 2010 5.039 5.120 5.039 5.069 634,282 -0.01(-0.24%)
Nov 10, 2010 5.138 5.138 5.063 5.081 542,655 -0.02(-0.47%)
Nov 09, 2010 5.153 5.162 5.096 5.105 564,844 -0.02(-0.47%)
Nov 08, 2010 5.120 5.144 5.108 5.129 678,101 +0.02(+0.41%)
Nov 05, 2010 4.987 5.123 4.987 5.108 1,155,252 +0.12(+2.48%)
Nov 04, 2010 4.957 4.987 4.903 4.984 588,359 +0.05(+1.04%)
Nov 03, 2010 4.951 4.960 4.897 4.933 243,612 -0.02(-0.43%)
Nov 02, 2010 4.933 4.957 4.915 4.954 593,220 +0.04(+0.74%)
Nov 01, 2010 4.930 4.939 4.909 4.918 290,339 +0.01(+0.25%)
Oct 29, 2010 4.921 4.939 4.906 4.906 252,371 -0.02(-0.31%)
Oct 28, 2010 4.915 4.950 4.906 4.921 280,793 +0.01(+0.25%)
Oct 27, 2010 4.921 4.933 4.882 4.909 375,526 -0.02(-0.43%)
Oct 25, 2010 4.879 4.948 4.879 4.930 480,182 +0.05(+1.05%)
Oct 22, 2010 4.915 4.924 4.870 4.879 272,071 -0.02(-0.49%)
Oct 21, 2010 4.954 4.954 4.876 4.903 412,262 -0.03(-0.67%)
Oct 20, 2010 4.891 4.951 4.882 4.936 569,128 +0.07(+1.42%)
Oct 19, 2010 4.885 4.921 4.849 4.867 631,131 -0.05(-1.10%)
Oct 18, 2010 4.867 4.939 4.867 4.921 349,830 +0.06(+1.18%)
Oct 15, 2010 4.996 4.996 4.864 4.864 645,920 -0.12(-2.36%)
Oct 14, 2010 4.954 4.984 4.936 4.981 502,820 +0.02(+0.49%)
Oct 13, 2010 4.942 4.969 4.915 4.957 576,286 +0.01(+0.24%)
Oct 12, 2010 4.960 4.960 4.927 4.945 370,223 -0.01(-0.12%)
Oct 11, 2010 4.942 4.972 4.936 4.951 476,507 +0.00(+0.06%)
Oct 08, 2010 4.948 4.963 4.864 4.948 642,264 +0.06(+1.23%)
Oct 07, 2010 4.912 4.927 4.873 4.888 1,152 -0.02(-0.49%)
Oct 06, 2010 4.882 4.921 4.855 4.912 859,388 +0.02(+0.37%)
Oct 05, 2010 4.894 4.900 4.864 4.894 793,110 +0.01(+0.18%)
Oct 04, 2010 4.861 4.885 4.822 4.885 540,486 +0.00(+0.06%)
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.