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 (%)
Aug 31, 2010 5.120 5.180 5.099 5.120 996 -0.01(-0.12%)
Aug 30, 2010 5.117 5.204 5.117 5.126 465,297 +0.04(+0.77%)
Aug 27, 2010 5.087 5.087 5.024 5.087 725,279 +0.06(+1.14%)
Aug 26, 2010 5.024 5.057 5.024 5.030 780 -0.02(-0.30%)
Aug 25, 2010 5.033 5.075 5.033 5.045 773 -0.01(-0.18%)
Aug 24, 2010 5.006 5.093 5.006 5.054 3,144 -0.01(-0.24%)
Aug 23, 2010 5.138 5.138 5.060 5.066 121,275 -0.02(-0.47%)
Aug 20, 2010 5.054 5.105 5.054 5.090 67,379 +0.00(+0.06%)
Aug 19, 2010 5.141 5.141 5.057 5.087 1,168 -0.05(-1.00%)
Aug 18, 2010 5.135 5.150 5.105 5.138 12,039 -0.00(-0.06%)
Aug 17, 2010 5.162 5.162 5.102 5.141 1,866 +0.02(+0.47%)
Aug 16, 2010 5.051 5.174 4.993 5.117 102,920 +0.03(+0.53%)
Aug 13, 2010 5.090 5.141 5.078 5.090 93,586 -0.02(-0.30%)
Aug 12, 2010 4.990 5.144 4.990 5.105 174,782 +0.06(+1.19%)
Aug 11, 2010 4.993 5.111 4.942 5.045 3,386 -0.03(-0.59%)
Aug 10, 2010 5.102 5.147 5.066 5.075 1,444 -0.08(-1.46%)
Aug 09, 2010 5.069 5.165 5.036 5.150 85,355 +0.10(+2.03%)
Aug 06, 2010 5.048 5.087 4.972 5.048 102,389 -0.06(-1.12%)
Aug 05, 2010 5.126 5.144 5.060 5.105 76,231 -0.04(-0.70%)
Aug 04, 2010 5.114 5.144 5.096 5.141 118,363 +0.04(+0.83%)
Aug 03, 2010 5.090 5.144 5.090 5.099 94,994 -0.01(-0.24%)
Aug 02, 2010 5.149 5.149 5.087 5.111 141,133 +0.02(+0.41%)
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%)
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.