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 30, 2011 3.945 3.976 3.921 3.954 547,217 +0.01(+0.15%)
Dec 29, 2011 3.976 3.991 3.930 3.948 412,949 -0.00(-0.08%)
Dec 28, 2011 4.063 4.117 3.945 3.951 533,895 -0.27(-6.29%)
Dec 27, 2011 4.171 4.225 4.135 4.216 409,622 +0.06(+1.45%)
Dec 23, 2011 4.225 4.235 4.147 4.156 335,310 -0.03(-0.65%)
Dec 21, 2011 4.111 4.204 4.081 4.183 542,439 +0.07(+1.61%)
Dec 20, 2011 4.087 4.138 4.045 4.117 487,491 +0.09(+2.24%)
Dec 19, 2011 4.204 4.204 4.021 4.027 431,905 -0.17(-4.09%)
Dec 16, 2011 4.087 4.210 4.006 4.198 745,201 +0.13(+3.26%)
Dec 15, 2011 4.084 4.090 4.015 4.066 303,601 +0.02(+0.37%)
Dec 14, 2011 4.027 4.123 4.009 4.051 442,859 +0.00(+0.00%)
Dec 13, 2011 4.090 4.123 4.051 4.051 351,028 -0.06(-1.39%)
Dec 12, 2011 4.069 4.111 3.945 4.108 376,100 +0.00(+0.00%)
Dec 09, 2011 4.084 4.141 4.066 4.108 391,457 +0.05(+1.11%)
Dec 08, 2011 4.123 4.126 4.033 4.063 352,214 -0.06(-1.53%)
Dec 07, 2011 4.105 4.156 4.096 4.126 443,174 +0.01(+0.15%)
Dec 06, 2011 4.147 4.153 4.096 4.120 317,596 -0.01(-0.15%)
Dec 05, 2011 4.102 4.126 4.093 4.126 429,494 +0.06(+1.56%)
Dec 02, 2011 4.063 4.096 4.030 4.063 340,748 +0.01(+0.30%)
Dec 01, 2011 4.096 4.111 3.994 4.051 348,624 -0.05(-1.10%)
Nov 30, 2011 4.126 4.183 4.042 4.096 2,040,353 +0.06(+1.42%)
Nov 29, 2011 4.126 4.174 3.955 4.039 497,780 -0.09(-2.12%)
Nov 28, 2011 4.045 4.135 4.045 4.126 436,772 +0.17(+4.42%)
Nov 25, 2011 3.997 4.045 3.951 3.951 135,758 -0.05(-1.20%)
Nov 23, 2011 4.063 4.111 3.991 4.000 277,616 -0.10(-2.50%)
Nov 22, 2011 4.120 4.141 4.081 4.102 199,651 -0.02(-0.58%)
Nov 21, 2011 4.105 4.150 4.030 4.126 330,213 -0.03(-0.72%)
Nov 18, 2011 4.141 4.183 4.075 4.156 425,968 +0.02(+0.51%)
Nov 17, 2011 4.150 4.177 4.117 4.135 403,304 -0.01(-0.29%)
Nov 16, 2011 4.102 4.216 4.075 4.147 669,069 +0.02(+0.58%)
Nov 15, 2011 4.054 4.135 4.042 4.123 446,870 +0.04(+0.96%)
Nov 14, 2011 4.180 4.198 4.057 4.084 244,183 -0.12(-2.93%)
Nov 11, 2011 4.165 4.216 4.159 4.207 308,754 +0.08(+1.97%)
Nov 10, 2011 4.162 4.204 4.096 4.126 260,104 +0.02(+0.44%)
Nov 09, 2011 4.150 4.228 4.099 4.108 500,038 -0.10(-2.36%)
Nov 08, 2011 4.111 4.253 4.070 4.207 373,736 +0.11(+2.72%)
Nov 07, 2011 4.111 4.153 3.991 4.096 456,499 -0.03(-0.66%)
Nov 04, 2011 3.924 4.256 3.726 4.123 249,151 -0.08(-1.79%)
Nov 03, 2011 4.201 4.261 4.162 4.198 331,415 +0.02(+0.50%)
Nov 02, 2011 4.144 4.222 4.111 4.177 261,320 +0.08(+1.99%)
Nov 01, 2011 4.147 4.225 4.036 4.096 273,874 -0.12(-2.93%)
Oct 31, 2011 4.250 4.265 4.210 4.219 283,738 -0.02(-0.43%)
Oct 28, 2011 4.289 4.367 4.198 4.238 490,598 -0.06(-1.40%)
Oct 27, 2011 4.165 4.307 4.150 4.298 834,283 +0.23(+5.78%)
Oct 26, 2011 4.159 4.162 3.951 4.063 494,613 -0.05(-1.32%)
Oct 25, 2011 4.138 4.153 4.045 4.117 358,609 -0.04(-1.01%)
Oct 24, 2011 4.132 4.171 4.129 4.159 325,000 +0.02(+0.58%)
Oct 21, 2011 4.078 4.144 3.997 4.135 505,115 +0.11(+2.85%)
Oct 20, 2011 3.948 4.066 3.882 4.021 314,109 +0.08(+1.91%)
Oct 19, 2011 3.994 4.057 3.912 3.945 310,643 -0.07(-1.65%)
Oct 18, 2011 3.906 4.033 3.897 4.012 348,604 +0.12(+3.02%)
Oct 17, 2011 3.982 3.982 3.879 3.894 296,037 -0.13(-3.15%)
Oct 14, 2011 3.948 4.021 3.909 4.021 378,461 +0.11(+2.69%)
Oct 13, 2011 3.936 3.973 3.861 3.915 311,845 -0.03(-0.69%)
Oct 12, 2011 3.951 4.009 3.885 3.942 334,048 +0.03(+0.85%)
Oct 11, 2011 3.834 3.915 3.807 3.909 228,428 +0.03(+0.78%)
Oct 10, 2011 3.801 3.894 3.747 3.879 343,265 +0.14(+3.70%)
Oct 07, 2011 3.840 3.840 3.723 3.741 425,075 -0.10(-2.59%)
Oct 06, 2011 3.801 3.852 3.795 3.840 361,288 +0.07(+1.76%)
Oct 05, 2011 3.870 3.897 3.689 3.774 524,638 -0.10(-2.49%)
Oct 04, 2011 3.626 3.888 3.551 3.870 782,532 +0.19(+5.16%)
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.