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, 2011 4.533 4.626 4.487 4.527 1,181,061 +0.04(+0.94%)
Aug 30, 2011 4.545 4.554 4.439 4.484 328,656 -0.09(-2.04%)
Aug 29, 2011 4.451 4.584 4.430 4.578 427,376 +0.17(+3.75%)
Aug 26, 2011 4.325 4.424 4.286 4.412 211,123 +0.06(+1.45%)
Aug 25, 2011 4.409 4.445 4.265 4.349 270,736 -0.03(-0.76%)
Aug 24, 2011 4.355 4.409 4.325 4.382 324,735 +0.01(+0.28%)
Aug 23, 2011 4.337 4.406 4.313 4.370 413,175 +0.05(+1.26%)
Aug 22, 2011 4.457 4.460 4.221 4.316 354,634 -0.10(-2.18%)
Aug 19, 2011 4.487 4.575 4.409 4.412 184,029 -0.10(-2.20%)
Aug 18, 2011 4.623 4.623 4.472 4.512 371,020 -0.17(-3.73%)
Aug 17, 2011 4.614 4.704 4.614 4.686 299,955 +0.09(+2.03%)
Aug 16, 2011 4.578 4.689 4.527 4.593 377,222 +0.02(+0.53%)
Aug 15, 2011 4.569 4.668 4.530 4.569 271,347 +0.04(+0.86%)
Aug 12, 2011 4.527 4.704 4.445 4.530 386,184 +0.03(+0.60%)
Aug 11, 2011 4.418 4.563 4.367 4.503 264,082 +0.09(+2.05%)
Aug 10, 2011 4.469 4.515 4.367 4.412 534,975 -0.19(-4.19%)
Aug 09, 2011 4.421 4.638 4.075 4.605 833,349 +0.46(+11.20%)
Aug 08, 2011 4.421 4.478 4.141 4.141 1,486,548 -0.40(-8.82%)
Aug 05, 2011 4.439 4.753 4.403 4.542 768,387 -0.06(-1.24%)
Aug 04, 2011 4.861 4.864 4.518 4.599 711,314 -0.20(-4.14%)
Aug 03, 2011 4.641 4.813 4.633 4.798 419,334 +0.14(+2.91%)
Aug 02, 2011 4.762 4.792 4.653 4.662 361,813 -0.13(-2.64%)
Aug 01, 2011 4.698 4.822 4.698 4.789 284,964 +0.10(+2.19%)
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%)
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.