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 (%)
Feb 28, 2014 5.282 5.313 5.247 5.301 1,130,797 +0.03(+0.54%)
Feb 27, 2014 5.196 5.279 5.161 5.272 787,998 +0.03(+0.48%)
Feb 26, 2014 5.253 5.253 5.228 5.247 512,392 -0.01(-0.12%)
Feb 25, 2014 5.256 5.291 5.231 5.253 616,364 +0.00(+0.00%)
Feb 24, 2014 5.298 5.323 5.247 5.253 566,211 -0.05(-0.96%)
Feb 21, 2014 5.313 5.339 5.266 5.304 598,802 +0.01(+0.24%)
Feb 20, 2014 5.272 5.291 5.256 5.291 377,076 +0.03(+0.54%)
Feb 19, 2014 5.351 5.358 5.256 5.263 673,560 -0.09(-1.66%)
Feb 18, 2014 5.250 5.361 5.250 5.351 1,204,824 +0.08(+1.44%)
Feb 14, 2014 5.269 5.275 5.275 5.275 404,545 +0.01(+0.18%)
Feb 13, 2014 5.180 5.275 5.161 5.266 736,136 +0.07(+1.40%)
Feb 12, 2014 5.184 5.206 5.180 5.193 535,004 -0.00(-0.06%)
Feb 11, 2014 5.218 5.225 5.161 5.196 588,624 -0.03(-0.55%)
Feb 10, 2014 5.215 5.247 5.149 5.225 670,869 +0.02(+0.43%)
Feb 07, 2014 5.152 5.203 5.133 5.203 966,585 +0.05(+1.05%)
Feb 06, 2014 5.168 5.183 5.127 5.149 819,799 +0.01(+0.18%)
Feb 05, 2014 5.146 5.174 5.127 5.139 1,248,039 -0.01(-0.12%)
Feb 04, 2014 5.193 5.225 5.125 5.146 1,208,115 -0.04(-0.79%)
Feb 03, 2014 5.234 5.294 5.184 5.187 1,264,489 -0.14(-2.62%)
Jan 31, 2014 5.215 5.326 5.215 5.326 1,215,789 +0.06(+1.08%)
Jan 30, 2014 5.266 5.297 5.237 5.269 631,150 +0.02(+0.42%)
Jan 29, 2014 5.222 5.256 5.209 5.247 1,213,083 +0.01(+0.12%)
Jan 28, 2014 5.222 5.256 5.212 5.241 1,538,077 +0.01(+0.12%)
Jan 27, 2014 5.269 5.274 5.225 5.234 821,669 -0.02(-0.42%)
Jan 24, 2014 5.282 5.291 5.234 5.256 870,953 -0.03(-0.48%)
Jan 23, 2014 5.288 5.307 5.272 5.282 990,684 -0.02(-0.30%)
Jan 22, 2014 5.288 5.317 5.263 5.298 562,472 +0.01(+0.12%)
Jan 21, 2014 5.260 5.298 5.256 5.291 562,087 +0.03(+0.60%)
Jan 17, 2014 5.218 5.260 5.260 5.260 442,126 +0.02(+0.36%)
Jan 16, 2014 5.275 5.291 5.209 5.241 528,369 -0.03(-0.48%)
Jan 15, 2014 5.260 5.301 5.260 5.266 633,478 +0.01(+0.12%)
Jan 14, 2014 5.288 5.304 5.247 5.260 718,615 -0.02(-0.36%)
Jan 13, 2014 5.269 5.279 5.236 5.279 683,409 +0.03(+0.48%)
Jan 10, 2014 5.266 5.275 5.241 5.253 394,556 +0.01(+0.24%)
Jan 09, 2014 5.272 5.274 5.225 5.241 445,224 -0.01(-0.18%)
Jan 08, 2014 5.272 5.272 5.222 5.250 485,470 -0.04(-0.72%)
Jan 07, 2014 5.260 5.288 5.218 5.288 615,366 +0.03(+0.60%)
Jan 06, 2014 5.212 5.279 5.206 5.256 583,720 +0.05(+0.97%)
Jan 03, 2014 5.180 5.225 5.180 5.206 328,411 +0.02(+0.43%)
Jan 02, 2014 5.146 5.187 5.136 5.184 512,487 +0.04(+0.74%)
Dec 31, 2013 5.171 5.146 5.146 5.146 1,124,263 -0.02(-0.43%)
Dec 30, 2013 5.180 5.196 5.165 5.168 480,628 -0.03(-0.61%)
Dec 27, 2013 5.177 5.203 5.146 5.199 763,273 +0.02(+0.43%)
Dec 26, 2013 5.233 5.245 5.174 5.177 686,683 -0.03(-0.65%)
Dec 24, 2013 5.140 5.214 5.140 5.211 303,222 +0.06(+1.14%)
Dec 23, 2013 5.193 5.239 5.149 5.153 739,845 -0.05(-0.89%)
Dec 20, 2013 5.097 5.202 5.097 5.199 978,721 +0.10(+2.00%)
Dec 19, 2013 5.190 5.190 5.097 5.097 620,168 -0.10(-1.85%)
Dec 18, 2013 5.143 5.196 5.100 5.193 876,010 +0.07(+1.33%)
Dec 17, 2013 5.131 5.149 5.115 5.125 817,088 +0.01(+0.12%)
Dec 16, 2013 5.119 5.123 5.103 5.119 535,649 +0.00(+0.00%)
Dec 13, 2013 5.100 5.140 5.088 5.119 538,910 +0.02(+0.36%)
Dec 12, 2013 5.137 5.146 5.072 5.100 747,656 -0.05(-0.96%)
Dec 11, 2013 5.193 5.193 5.122 5.149 511,653 -0.03(-0.66%)
Dec 10, 2013 5.156 5.211 5.156 5.183 914,487 +0.03(+0.66%)
Dec 09, 2013 5.115 5.149 5.054 5.149 614,238 +0.05(+0.97%)
Dec 06, 2013 5.119 5.131 5.097 5.100 886,845 +0.01(+0.24%)
Dec 05, 2013 5.072 5.108 5.047 5.088 459,309 +0.02(+0.49%)
Dec 04, 2013 5.007 5.091 5.007 5.063 792,956 +0.04(+0.74%)
Dec 03, 2013 5.047 5.100 5.007 5.026 839,182 -0.05(-0.91%)
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.