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

Apollo Commercial Real Estate (NY: ARI )

9.650 -0.160 (-1.63%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 (%)
Jun 29, 2012 4.781 4.781 4.634 4.669 688,592 -0.06(-1.29%)
Jun 28, 2012 4.661 4.736 4.649 4.730 401,439 +0.06(+1.24%)
Jun 27, 2012 4.623 4.710 4.611 4.672 638,454 -0.08(-1.65%)
Jun 26, 2012 4.765 4.782 4.707 4.751 492,508 -0.01(-0.12%)
Jun 25, 2012 4.736 4.762 4.684 4.756 433,109 +0.00(+0.00%)
Jun 22, 2012 4.713 4.762 4.690 4.756 1,738,856 +0.08(+1.61%)
Jun 21, 2012 4.713 4.727 4.649 4.681 561,885 -0.03(-0.62%)
Jun 20, 2012 4.724 4.736 4.695 4.710 372,818 +0.01(+0.19%)
Jun 19, 2012 4.745 4.783 4.695 4.701 762,622 -0.02(-0.43%)
Jun 18, 2012 4.666 4.733 4.666 4.722 571,570 +0.04(+0.81%)
Jun 15, 2012 4.623 4.701 4.617 4.684 740,354 +0.07(+1.51%)
Jun 14, 2012 4.643 4.672 4.597 4.614 631,839 -0.01(-0.19%)
Jun 13, 2012 4.684 4.707 4.617 4.623 595,984 -0.05(-1.00%)
Jun 12, 2012 4.719 4.742 4.623 4.669 503,229 -0.02(-0.50%)
Jun 11, 2012 4.823 4.832 4.681 4.693 663,014 -0.10(-2.00%)
Jun 08, 2012 4.739 4.797 4.716 4.788 650,108 +0.04(+0.80%)
Jun 07, 2012 4.722 4.765 4.711 4.751 767,832 +0.06(+1.24%)
Jun 06, 2012 4.713 4.736 4.678 4.693 791,993 +0.01(+0.19%)
Jun 05, 2012 4.646 4.690 4.643 4.684 509,438 +0.04(+0.88%)
Jun 04, 2012 4.629 4.666 4.588 4.643 487,807 +0.03(+0.76%)
Jun 01, 2012 4.544 4.634 4.544 4.608 389,503 -0.01(-0.13%)
May 31, 2012 4.626 4.645 4.594 4.614 473,022 +0.00(+0.06%)
May 30, 2012 4.617 4.629 4.591 4.611 294,700 -0.02(-0.44%)
May 29, 2012 4.663 4.663 4.594 4.632 237,318 +0.01(+0.31%)
May 25, 2012 4.663 4.669 4.611 4.617 269,029 -0.03(-0.75%)
May 24, 2012 4.646 4.658 4.605 4.652 223,307 +0.02(+0.50%)
May 23, 2012 4.585 4.646 4.559 4.629 250,740 +0.03(+0.70%)
May 22, 2012 4.655 4.689 4.568 4.597 432,400 -0.04(-0.94%)
May 21, 2012 4.553 4.646 4.509 4.640 488,822 +0.10(+2.18%)
May 18, 2012 4.579 4.617 4.506 4.541 365,539 -0.05(-1.01%)
May 17, 2012 4.652 4.687 4.582 4.588 346,366 -0.07(-1.50%)
May 16, 2012 4.722 4.736 4.655 4.658 286,506 -0.04(-0.80%)
May 15, 2012 4.698 4.722 4.655 4.695 312,270 +0.01(+0.19%)
May 14, 2012 4.733 4.748 4.684 4.687 313,571 -0.06(-1.35%)
May 11, 2012 4.698 4.765 4.698 4.751 377,351 +0.02(+0.43%)
May 10, 2012 4.713 4.745 4.678 4.730 319,790 +0.04(+0.81%)
May 09, 2012 4.687 4.736 4.672 4.693 427,527 -0.02(-0.43%)
May 08, 2012 4.655 4.722 4.655 4.713 530,115 +0.05(+1.06%)
May 07, 2012 4.594 4.678 4.588 4.663 511,358 +0.09(+1.90%)
May 04, 2012 4.643 4.646 4.573 4.576 399,698 -0.06(-1.19%)
May 03, 2012 4.629 4.673 4.602 4.632 370,585 +0.02(+0.44%)
May 02, 2012 4.623 4.707 4.588 4.611 393,819 -0.03(-0.69%)
May 01, 2012 4.602 4.669 4.547 4.643 616,652 -0.04(-0.93%)
Apr 30, 2012 4.643 4.716 4.608 4.687 794,199 +0.05(+1.00%)
Apr 27, 2012 4.634 4.652 4.623 4.640 453,693 +0.01(+0.13%)
Apr 26, 2012 4.629 4.637 4.573 4.634 161,829 +0.00(+0.00%)
Apr 25, 2012 4.643 4.643 4.608 4.634 263,574 +0.00(+0.06%)
Apr 24, 2012 4.588 4.634 4.579 4.632 507,524 +0.04(+0.95%)
Apr 23, 2012 4.524 4.629 4.521 4.588 298,500 -0.00(-0.06%)
Apr 20, 2012 4.617 4.632 4.582 4.591 426,167 +0.02(+0.38%)
Apr 19, 2012 4.600 4.614 4.524 4.573 227,444 -0.01(-0.25%)
Apr 18, 2012 4.568 4.611 4.566 4.585 252,358 -0.01(-0.19%)
Apr 17, 2012 4.620 4.632 4.550 4.594 369,831 +0.00(+0.00%)
Apr 16, 2012 4.556 4.611 4.512 4.594 241,516 +0.06(+1.41%)
Apr 13, 2012 4.591 4.608 4.478 4.530 392,505 -0.06(-1.33%)
Apr 12, 2012 4.539 4.600 4.530 4.591 324,191 +0.07(+1.54%)
Apr 11, 2012 4.524 4.524 4.489 4.521 206,136 +0.04(+0.84%)
Apr 10, 2012 4.533 4.533 4.440 4.483 342,911 -0.05(-1.09%)
Apr 09, 2012 4.486 4.573 4.486 4.533 459,579 -0.01(-0.19%)
Apr 05, 2012 4.509 4.573 4.509 4.541 188,123 +0.01(+0.13%)
Apr 04, 2012 4.495 4.566 4.475 4.536 366,930 +0.01(+0.26%)
Apr 03, 2012 4.585 4.585 4.504 4.524 599,526 -0.06(-1.27%)
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.