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 (%)
Jul 30, 2010 5.090 5.096 5.015 5.090 51,807 +0.03(+0.65%)
Jul 29, 2010 5.096 5.096 5.045 5.057 50,801 -0.02(-0.30%)
Jul 28, 2010 5.099 5.135 5.069 5.072 44,435 -0.04(-0.77%)
Jul 27, 2010 5.135 5.135 5.096 5.111 60,111 +0.00(+0.00%)
Jul 26, 2010 5.120 5.147 5.069 5.111 193,601 +0.02(+0.47%)
Jul 23, 2010 5.045 5.120 4.963 5.087 124,479 +0.04(+0.84%)
Jul 22, 2010 4.984 5.156 4.861 5.045 157,410 +0.12(+2.38%)
Jul 21, 2010 4.945 4.945 4.846 4.927 221,144 +0.00(+0.06%)
Jul 20, 2010 4.870 4.954 4.855 4.924 122,387 +0.00(+0.06%)
Jul 19, 2010 4.933 4.933 4.855 4.921 97,295 +0.01(+0.12%)
Jul 16, 2010 4.915 5.009 4.900 4.915 348,774 -0.11(-2.22%)
Jul 15, 2010 5.057 5.057 4.963 5.027 131,581 -0.04(-0.77%)
Jul 14, 2010 5.108 5.108 5.045 5.066 160,418 -0.05(-0.94%)
Jul 13, 2010 5.114 5.123 5.024 5.114 3,067 +0.09(+1.86%)
Jul 12, 2010 5.072 5.072 4.969 5.021 157,479 -0.04(-0.71%)
Jul 09, 2010 5.057 5.060 4.960 5.057 301,492 +0.05(+1.08%)
Jul 08, 2010 5.003 5.012 4.954 5.003 933 +0.02(+0.48%)
Jul 07, 2010 4.978 4.978 4.900 4.978 154,000 +0.09(+1.85%)
Jul 06, 2010 4.888 4.993 4.867 4.888 1,570 -0.04(-0.86%)
Jul 02, 2010 4.930 4.966 4.873 4.930 270,706 -0.02(-0.30%)
Jul 01, 2010 4.948 4.993 4.879 4.945 233,860 -0.01(-0.24%)
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%)
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.