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 29, 2011 4.744 4.747 4.680 4.686 608,722 -0.08(-1.77%)
Jul 28, 2011 4.750 4.792 4.734 4.771 243,529 +0.01(+0.25%)
Jul 27, 2011 4.855 4.855 4.747 4.759 488,400 -0.09(-1.92%)
Jul 26, 2011 4.810 4.873 4.810 4.852 224,803 +0.06(+1.19%)
Jul 25, 2011 4.837 4.843 4.795 4.795 178,009 -0.07(-1.36%)
Jul 22, 2011 4.831 4.870 4.831 4.861 106,589 -0.02(-0.31%)
Jul 21, 2011 4.810 4.879 4.810 4.876 209,771 +0.07(+1.50%)
Jul 20, 2011 4.822 4.822 4.792 4.804 173,543 -0.01(-0.13%)
Jul 19, 2011 4.792 4.834 4.774 4.810 230,470 +0.04(+0.82%)
Jul 18, 2011 4.783 4.783 4.728 4.771 204,147 -0.03(-0.56%)
Jul 15, 2011 4.792 4.819 4.774 4.798 306,918 +0.00(+0.06%)
Jul 14, 2011 4.855 4.870 4.789 4.795 415,240 -0.05(-1.12%)
Jul 13, 2011 4.837 4.888 4.831 4.849 169,981 +0.03(+0.62%)
Jul 12, 2011 4.858 4.885 4.819 4.819 243,831 -0.03(-0.68%)
Jul 11, 2011 4.891 4.894 4.834 4.852 150,975 -0.05(-1.10%)
Jul 08, 2011 4.909 4.933 4.891 4.906 159,080 -0.01(-0.24%)
Jul 07, 2011 4.882 4.960 4.879 4.918 411,372 +0.04(+0.80%)
Jul 06, 2011 4.852 4.879 4.852 4.879 165,930 +0.01(+0.25%)
Jul 05, 2011 4.885 4.894 4.855 4.867 221,794 -0.02(-0.49%)
Jul 01, 2011 4.861 4.894 4.852 4.891 274,418 +0.04(+0.74%)
Jun 30, 2011 4.843 4.862 4.834 4.855 220,323 +0.01(+0.25%)
Jun 29, 2011 4.834 4.849 4.834 4.843 143,491 +0.00(+0.06%)
Jun 28, 2011 4.933 4.936 4.819 4.840 468,120 -0.11(-2.25%)
Jun 27, 2011 4.966 4.969 4.942 4.951 459,786 -0.01(-0.18%)
Jun 24, 2011 4.942 4.969 4.930 4.960 629,621 +0.02(+0.43%)
Jun 23, 2011 4.879 4.942 4.849 4.939 447,613 +0.03(+0.61%)
Jun 22, 2011 4.921 4.933 4.902 4.909 226,576 -0.01(-0.12%)
Jun 21, 2011 4.867 4.921 4.858 4.915 341,373 +0.07(+1.43%)
Jun 20, 2011 4.840 4.855 4.834 4.846 237,197 +0.02(+0.44%)
Jun 17, 2011 4.822 4.864 4.819 4.825 459,231 +0.02(+0.38%)
Jun 16, 2011 4.789 4.840 4.786 4.807 316,321 +0.02(+0.31%)
Jun 15, 2011 4.828 4.858 4.789 4.792 322,570 -0.05(-0.93%)
Jun 14, 2011 4.816 4.855 4.816 4.837 317,682 +0.04(+0.82%)
Jun 13, 2011 4.819 4.834 4.792 4.798 225,576 +0.01(+0.13%)
Jun 10, 2011 4.825 4.834 4.792 4.792 445,495 -0.03(-0.69%)
Jun 09, 2011 4.834 4.864 4.825 4.825 238,496 -0.00(-0.06%)
Jun 08, 2011 4.861 4.876 4.828 4.828 278,462 -0.03(-0.68%)
Jun 07, 2011 4.870 4.891 4.858 4.861 289,423 +0.02(+0.31%)
Jun 06, 2011 4.879 4.879 4.840 4.846 386,264 -0.03(-0.56%)
Jun 03, 2011 4.882 4.894 4.867 4.873 175,081 +0.03(+0.56%)
May 24, 2011 4.864 4.867 4.831 4.846 237,410 -0.02(-0.37%)
May 23, 2011 4.876 4.876 4.846 4.864 216,017 -0.01(-0.25%)
May 20, 2011 4.879 4.888 4.864 4.876 334,012 -0.01(-0.19%)
May 19, 2011 4.894 4.897 4.870 4.885 209,054 +0.00(+0.00%)
May 18, 2011 4.864 4.891 4.861 4.885 225,633 +0.05(+1.12%)
May 17, 2011 4.846 4.855 4.825 4.831 121,912 -0.02(-0.31%)
May 16, 2011 4.882 4.912 4.846 4.846 166,322 -0.04(-0.74%)
May 13, 2011 4.864 4.903 4.864 4.882 241,437 +0.04(+0.75%)
May 12, 2011 4.849 4.855 4.834 4.846 205,030 -0.01(-0.25%)
May 11, 2011 4.948 4.954 4.849 4.858 240,235 -0.09(-1.83%)
May 10, 2011 4.948 4.951 4.927 4.948 151,795 +0.02(+0.37%)
May 09, 2011 4.897 4.939 4.870 4.930 140,934 +0.02(+0.49%)
May 06, 2011 4.888 4.924 4.855 4.906 271,440 +0.03(+0.62%)
May 05, 2011 4.864 4.915 4.864 4.876 192,599 -0.01(-0.25%)
May 04, 2011 4.897 4.912 4.867 4.888 135,927 +0.00(+0.00%)
May 03, 2011 4.873 4.909 4.873 4.888 159,598 +0.01(+0.19%)
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.