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 (%)
Jun 30, 2010 4.957 5.021 4.924 4.957 2,460 +0.01(+0.18%)
Jun 29, 2010 5.057 5.066 4.936 4.948 207,238 -0.29(-5.57%)
Jun 25, 2010 5.240 5.255 5.060 5.240 1,834,519 +0.19(+3.82%)
Jun 24, 2010 5.078 5.105 4.993 5.048 163,327 -0.05(-1.06%)
Jun 23, 2010 5.114 5.123 5.090 5.102 191,423 -0.00(-0.06%)
Jun 22, 2010 5.105 5.198 5.078 5.105 2,387 -0.07(-1.40%)
Jun 21, 2010 5.135 5.192 5.129 5.177 540,689 +0.05(+1.00%)
Jun 18, 2010 5.126 5.126 5.063 5.126 221,575 +0.04(+0.77%)
Jun 17, 2010 5.075 5.117 5.027 5.087 221,353 +0.04(+0.84%)
Jun 16, 2010 5.078 5.111 5.039 5.045 302,478 -0.07(-1.35%)
Jun 15, 2010 5.114 5.132 5.012 5.114 1,477 +0.09(+1.80%)
Jun 14, 2010 5.048 5.066 4.981 5.024 282,208 +0.01(+0.24%)
Jun 11, 2010 4.900 5.012 4.891 5.012 117,141 +0.08(+1.53%)
Jun 10, 2010 4.936 4.939 4.843 4.936 1,374 +0.09(+1.86%)
Jun 09, 2010 4.888 4.933 4.816 4.846 235,962 -0.01(-0.19%)
Jun 08, 2010 4.963 4.975 4.744 4.855 1,154,791 -0.10(-2.01%)
Jun 07, 2010 5.060 5.068 4.942 4.954 169,041 -0.05(-0.90%)
Jun 04, 2010 5.000 5.027 4.972 5.000 351,271 -0.06(-1.25%)
Jun 03, 2010 5.057 5.072 5.012 5.063 108,395 -0.01(-0.24%)
Jun 02, 2010 5.075 5.093 4.981 5.075 155,866 +0.10(+1.94%)
Jun 01, 2010 4.978 5.114 4.978 4.978 1,198 -0.12(-2.42%)
May 28, 2010 5.102 5.150 5.027 5.102 161,122 -0.04(-0.76%)
May 27, 2010 5.054 5.159 5.054 5.141 213,988 +0.14(+2.83%)
May 26, 2010 5.000 5.117 4.978 5.000 1,201 -0.01(-0.24%)
May 25, 2010 4.972 5.027 4.894 5.012 194,807 -0.04(-0.78%)
May 24, 2010 5.084 5.120 4.984 5.051 282,902 -0.05(-1.06%)
May 21, 2010 5.006 5.114 4.939 5.105 316,606 +0.09(+1.74%)
May 20, 2010 5.123 5.186 5.018 5.018 368,417 -0.13(-2.57%)
May 19, 2010 5.201 5.262 5.144 5.150 386,865 -0.05(-1.04%)
May 18, 2010 5.298 5.307 5.198 5.204 148,760 -0.03(-0.58%)
May 17, 2010 5.249 5.283 5.153 5.234 205,405 +0.00(+0.06%)
May 14, 2010 5.231 5.277 5.141 5.231 245,057 -0.05(-0.86%)
May 13, 2010 5.352 5.352 5.271 5.277 209,629 -0.05(-1.02%)
May 12, 2010 5.301 5.367 5.301 5.331 317,602 +0.06(+1.14%)
May 11, 2010 5.307 5.327 5.268 5.271 214,735 +0.00(+0.00%)
May 10, 2010 5.293 5.297 5.253 5.271 238,406 +0.03(+0.52%)
May 07, 2010 5.286 5.352 5.231 5.243 379,437 -0.08(-1.58%)
May 06, 2010 5.370 5.409 5.286 5.328 401,079 -0.06(-1.12%)
May 05, 2010 5.382 5.415 5.376 5.388 323,642 -0.03(-0.50%)
May 04, 2010 5.415 5.448 5.376 5.415 378,454 -0.05(-0.83%)
May 03, 2010 5.454 5.460 5.424 5.460 336,130 +0.04(+0.67%)
Apr 30, 2010 5.421 5.508 5.418 5.424 234,714 -0.01(-0.17%)
Apr 29, 2010 5.472 5.472 5.412 5.433 131,604 -0.01(-0.22%)
Apr 28, 2010 5.445 5.472 5.412 5.445 103,036 +0.03(+0.61%)
Apr 27, 2010 5.415 5.433 5.406 5.412 241,059 -0.04(-0.66%)
Apr 26, 2010 5.451 5.481 5.433 5.448 78,110 -0.01(-0.22%)
Apr 23, 2010 5.475 5.475 5.421 5.460 98,886 +0.02(+0.33%)
Apr 22, 2010 5.457 5.457 5.424 5.442 214,101 -0.02(-0.44%)
Apr 21, 2010 5.445 5.530 5.436 5.466 184,623 +0.00(+0.06%)
Apr 20, 2010 5.487 5.490 5.445 5.463 204,910 +0.02(+0.39%)
Apr 19, 2010 5.469 5.490 5.430 5.442 266,974 -0.05(-0.93%)
Apr 16, 2010 5.563 5.569 5.490 5.493 114,548 -0.07(-1.25%)
Apr 15, 2010 5.505 5.566 5.487 5.563 156,029 +0.03(+0.60%)
Apr 14, 2010 5.499 5.545 5.454 5.530 105,387 +0.04(+0.71%)
Apr 13, 2010 5.436 5.505 5.430 5.490 99,364 +0.02(+0.33%)
Apr 12, 2010 5.545 5.545 5.448 5.472 79,462 -0.06(-1.09%)
Apr 09, 2010 5.515 5.539 5.475 5.533 132,743 +0.02(+0.33%)
Apr 08, 2010 5.430 5.539 5.406 5.515 262,727 +0.08(+1.55%)
Apr 07, 2010 5.421 5.469 5.394 5.430 145,629 -0.01(-0.22%)
Apr 06, 2010 5.433 5.454 5.406 5.442 69,647 -0.01(-0.11%)
Apr 05, 2010 5.421 5.451 5.403 5.448 247,032 +0.05(+0.89%)
Apr 01, 2010 5.487 5.400 5.400 5.400 211,837 -0.02(-0.44%)
Mar 31, 2010 5.421 5.463 5.415 5.424 98,826 -0.01(-0.17%)
Mar 30, 2010 5.394 5.496 5.394 5.433 244,671 +0.06(+1.06%)
Mar 29, 2010 5.316 5.385 5.316 5.376 113,356 -0.05(-0.83%)
Mar 26, 2010 5.460 5.460 5.403 5.421 176,558 -0.01(-0.17%)
Mar 25, 2010 5.457 5.496 5.421 5.430 127,972 +0.00(+0.06%)
Mar 24, 2010 5.424 5.462 5.421 5.427 77,041 -0.01(-0.17%)
Mar 23, 2010 5.430 5.511 5.397 5.436 226,615 -0.01(-0.17%)
Mar 22, 2010 5.439 5.475 5.391 5.445 91,750 -0.01(-0.22%)
Mar 19, 2010 5.496 5.496 5.427 5.457 103,491 -0.02(-0.33%)
Mar 18, 2010 5.436 5.496 5.436 5.475 213,467 +0.02(+0.33%)
Mar 17, 2010 5.439 5.478 5.433 5.457 70,414 +0.01(+0.22%)
Mar 16, 2010 5.427 5.445 5.412 5.445 104,361 -0.01(-0.11%)
Mar 15, 2010 5.445 5.454 5.397 5.451 46,564 -0.01(-0.11%)
Mar 12, 2010 5.481 5.484 5.442 5.457 46,534 -0.01(-0.17%)
Mar 11, 2010 5.412 5.487 5.394 5.466 261,300 +0.05(+0.83%)
Mar 10, 2010 5.436 5.466 5.376 5.421 412,189 -0.03(-0.55%)
Mar 09, 2010 5.454 5.493 5.433 5.451 413,988 -0.01(-0.11%)
Mar 08, 2010 5.418 5.469 5.397 5.457 196,603 +0.03(+0.50%)
Mar 05, 2010 5.373 5.436 5.367 5.430 279,927 +0.07(+1.29%)
Mar 04, 2010 5.376 5.376 5.316 5.361 92,803 +0.01(+0.17%)
Mar 03, 2010 5.316 5.367 5.301 5.352 213,321 +0.02(+0.40%)
Mar 02, 2010 5.325 5.331 5.310 5.331 240,401 +0.00(+0.06%)
Mar 01, 2010 5.358 5.400 5.313 5.328 216,392 -0.02(-0.28%)
Feb 26, 2010 5.352 5.355 5.316 5.343 279,555 -0.01(-0.17%)
Feb 25, 2010 5.322 5.367 5.298 5.352 139,646 +0.02(+0.28%)
Feb 24, 2010 5.394 5.394 5.325 5.337 210,628 -0.06(-1.06%)
Feb 23, 2010 5.415 5.415 5.337 5.394 106,629 -0.02(-0.28%)
Feb 22, 2010 5.415 5.424 5.391 5.409 79,438 +0.01(+0.22%)
Feb 19, 2010 5.421 5.421 5.370 5.397 86,995 -0.02(-0.44%)
Feb 18, 2010 5.421 5.445 5.373 5.421 150,958 +0.00(+0.00%)
Feb 17, 2010 5.421 5.421 5.400 5.421 100,838 +0.00(+0.00%)
Feb 16, 2010 5.400 5.421 5.364 5.421 113,176 +0.04(+0.78%)
Feb 12, 2010 5.319 5.379 5.379 5.379 81,680 +0.06(+1.19%)
Feb 11, 2010 5.259 5.352 5.255 5.316 187,685 +0.04(+0.74%)
Feb 10, 2010 5.289 5.289 5.243 5.277 144,148 -0.04(-0.74%)
Feb 09, 2010 5.337 5.358 5.283 5.316 164,542 +0.01(+0.17%)
Feb 08, 2010 5.322 5.346 5.280 5.307 161,988 -0.02(-0.34%)
Feb 05, 2010 5.385 5.385 5.316 5.325 277,460 -0.05(-0.84%)
Feb 04, 2010 5.289 5.400 5.289 5.370 570,237 +0.09(+1.77%)
Feb 03, 2010 5.249 5.298 5.243 5.277 114,136 +0.01(+0.17%)
Feb 02, 2010 5.277 5.313 5.259 5.268 204,044 -0.04(-0.68%)
Feb 01, 2010 5.322 5.352 5.262 5.304 223,189 -0.02(-0.34%)
Jan 29, 2010 5.322 5.388 5.301 5.322 354,614 +0.05(+0.86%)
Jan 28, 2010 5.316 5.323 5.249 5.277 206,889 -0.02(-0.28%)
Jan 27, 2010 5.307 5.322 5.274 5.292 290,090 -0.03(-0.57%)
Jan 26, 2010 5.283 5.325 5.274 5.322 215,887 +0.02(+0.40%)
Jan 25, 2010 5.370 5.421 5.284 5.301 284,051 -0.04(-0.73%)
Jan 22, 2010 5.367 5.391 5.316 5.340 210,532 -0.02(-0.34%)
Jan 21, 2010 5.397 5.409 5.334 5.358 243,220 -0.04(-0.73%)
Jan 20, 2010 5.400 5.439 5.361 5.397 341,409 -0.02(-0.33%)
Jan 19, 2010 5.400 5.448 5.397 5.415 135,061 +0.02(+0.45%)
Jan 15, 2010 5.421 5.391 5.391 5.391 639,163 -0.02(-0.28%)
Jan 14, 2010 5.406 5.463 5.403 5.406 292,092 -0.00(-0.06%)
Jan 13, 2010 5.415 5.421 5.406 5.409 95,323 +0.00(+0.00%)
Jan 12, 2010 5.406 5.448 5.406 5.409 106,290 -0.03(-0.61%)
Jan 11, 2010 5.433 5.451 5.412 5.442 94,420 +0.00(+0.06%)
Jan 08, 2010 5.427 5.445 5.373 5.439 278,356 +0.01(+0.17%)
Jan 07, 2010 5.415 5.448 5.403 5.430 179,789 +0.01(+0.17%)
Jan 06, 2010 5.424 5.448 5.421 5.421 140,665 -0.01(-0.17%)
Jan 05, 2010 5.475 5.475 5.418 5.430 253,666 -0.04(-0.66%)
Jan 04, 2010 5.469 5.478 5.451 5.466 254,383 +0.05(+0.89%)
Dec 31, 2009 5.424 5.418 5.418 5.418 378,849 -0.03(-0.55%)
Dec 30, 2009 5.448 5.451 5.403 5.448 347,638 -0.01(-0.22%)
Dec 29, 2009 5.451 5.469 5.409 5.460 268,056 +0.00(+0.06%)
Dec 28, 2009 5.466 5.475 5.379 5.457 575,748 -0.02(-0.33%)
Dec 24, 2009 5.463 5.496 5.463 5.475 64,208 +0.02(+0.33%)
Dec 23, 2009 5.421 5.469 5.415 5.457 361,637 +0.05(+0.89%)
Dec 22, 2009 5.421 5.430 5.367 5.409 821,111 +0.00(+0.06%)
Dec 21, 2009 5.406 5.421 5.376 5.406 550,192 -0.02(-0.28%)
Dec 18, 2009 5.385 5.511 5.385 5.421 4,550,613 +0.02(+0.45%)
Dec 17, 2009 5.346 5.421 5.346 5.397 497,086 -0.00(-0.06%)
Dec 16, 2009 5.400 5.427 5.385 5.400 567,876 +0.00(+0.00%)
Dec 15, 2009 5.415 5.415 5.355 5.400 477,795 +0.01(+0.11%)
Dec 14, 2009 5.376 5.406 5.352 5.394 268,365 +0.05(+0.84%)
Dec 11, 2009 5.352 5.400 5.325 5.349 496,090 -0.02(-0.28%)
Dec 10, 2009 5.364 5.385 5.335 5.364 335,104 +0.03(+0.56%)
Dec 09, 2009 5.382 5.382 5.286 5.334 217,468 +0.03(+0.51%)
Dec 08, 2009 5.316 5.322 5.259 5.307 225,450 -0.01(-0.23%)
Dec 07, 2009 5.298 5.319 5.225 5.319 169,101 +0.02(+0.40%)
Dec 04, 2009 5.265 5.322 5.249 5.298 289,954 +0.04(+0.69%)
Dec 03, 2009 5.255 5.277 5.228 5.262 216,824 +0.01(+0.23%)
Dec 02, 2009 5.210 5.268 5.195 5.249 156,580 +0.01(+0.17%)
Dec 01, 2009 5.189 5.268 5.180 5.240 590,753 +0.04(+0.69%)
Nov 30, 2009 5.207 5.222 5.156 5.204 274,295 +0.00(+0.00%)
Nov 27, 2009 5.135 5.225 5.135 5.204 110,743 -0.04(-0.69%)
Nov 25, 2009 5.301 5.301 5.225 5.240 355,959 -0.04(-0.74%)
Nov 24, 2009 5.252 5.334 5.252 5.280 457,624 +0.03(+0.63%)
Nov 23, 2009 5.280 5.337 5.234 5.246 385,852 -0.01(-0.23%)
Nov 20, 2009 5.322 5.322 5.246 5.259 326,239 -0.05(-0.91%)
Nov 19, 2009 5.331 5.346 5.213 5.307 280,385 +0.00(+0.00%)
Nov 18, 2009 5.361 5.366 5.286 5.307 245,372 -0.02(-0.45%)
Nov 17, 2009 5.346 5.373 5.310 5.331 220,137 -0.02(-0.28%)
Nov 16, 2009 5.352 5.367 5.337 5.346 233,173 -0.01(-0.11%)
Nov 13, 2009 5.352 5.373 5.346 5.352 139,287 +0.01(+0.17%)
Nov 12, 2009 5.382 5.388 5.331 5.343 197,991 -0.07(-1.33%)
Nov 11, 2009 5.379 5.424 5.334 5.415 261,974 +0.04(+0.67%)
Nov 10, 2009 5.427 5.427 5.307 5.379 269,322 -0.07(-1.27%)
Nov 09, 2009 5.406 5.481 5.406 5.448 201,036 -0.00(-0.06%)
Nov 06, 2009 5.424 5.451 5.123 5.451 273,834 -0.03(-0.60%)
Nov 05, 2009 5.493 5.515 5.481 5.484 297,275 -0.01(-0.22%)
Nov 04, 2009 5.542 5.548 5.418 5.496 585,367 +0.06(+1.11%)
Nov 03, 2009 5.274 5.442 5.274 5.436 587,323 +0.08(+1.52%)
Nov 02, 2009 5.397 5.409 5.319 5.355 419,679 -0.04(-0.73%)
Oct 30, 2009 5.394 5.427 5.391 5.394 263,113 -0.05(-0.94%)
Oct 29, 2009 5.442 5.457 5.346 5.445 581,708 +0.02(+0.28%)
Oct 28, 2009 5.466 5.469 5.424 5.430 376,359 -0.04(-0.72%)
Oct 27, 2009 5.466 5.515 5.457 5.469 423,159 -0.02(-0.38%)
Oct 26, 2009 5.481 5.512 5.470 5.490 375,227 -0.03(-0.60%)
Oct 23, 2009 5.542 5.548 5.487 5.524 222,588 -0.03(-0.60%)
Oct 22, 2009 5.505 5.569 5.460 5.557 272,815 +0.04(+0.71%)
Oct 21, 2009 5.518 5.590 5.496 5.518 261,668 -0.02(-0.43%)
Oct 20, 2009 5.503 5.554 5.503 5.542 403,021 -0.01(-0.22%)
Oct 19, 2009 5.572 5.572 5.524 5.554 283,556 -0.04(-0.70%)
Oct 16, 2009 5.524 5.662 5.521 5.593 776,605 +0.02(+0.38%)
Oct 15, 2009 5.524 5.587 5.515 5.572 706,227 +0.05(+0.82%)
Oct 14, 2009 5.593 5.593 5.487 5.527 363,383 -0.03(-0.54%)
Oct 13, 2009 5.451 5.572 5.448 5.557 1,401,465 +0.10(+1.88%)
Oct 12, 2009 5.493 5.505 5.289 5.454 1,033,897 -0.03(-0.60%)
Oct 09, 2009 5.530 5.530 5.484 5.487 322,736 -0.05(-0.87%)
Oct 08, 2009 5.496 5.542 5.454 5.536 715,498 +0.04(+0.71%)
Oct 07, 2009 5.527 5.527 5.481 5.496 510,832 -0.06(-1.08%)
Oct 06, 2009 5.554 5.581 5.511 5.557 450,967 +0.01(+0.22%)
Oct 05, 2009 5.542 5.554 5.524 5.545 436,513 +0.03(+0.60%)
Oct 02, 2009 5.490 5.545 5.466 5.511 793,104 +0.05(+0.83%)
Oct 01, 2009 5.481 5.508 5.457 5.466 2,413,183 -0.05(-0.82%)
Sep 30, 2009 5.530 5.557 5.496 5.511 1,422,536 -0.05(-0.97%)
Sep 29, 2009 5.620 5.635 5.466 5.566 1,660,168 -0.03(-0.49%)
Sep 28, 2009 5.674 5.674 5.533 5.593 1,125,891 -0.08(-1.38%)
Sep 25, 2009 5.620 5.671 5.499 5.671 3,360,307 +0.10(+1.78%)
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.