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 30, 2013 4.554 4.558 4.506 4.524 557,141 -0.03(-0.60%)
Aug 29, 2013 4.487 4.554 4.478 4.551 405,684 +0.06(+1.41%)
Aug 28, 2013 4.551 4.551 4.463 4.487 601,839 -0.07(-1.46%)
Aug 27, 2013 4.503 4.596 4.491 4.554 679,797 +0.02(+0.40%)
Aug 26, 2013 4.602 4.602 4.509 4.536 639,880 -0.06(-1.25%)
Aug 23, 2013 4.548 4.602 4.512 4.593 457,412 +0.07(+1.53%)
Aug 22, 2013 4.472 4.527 4.460 4.524 520,883 +0.05(+1.14%)
Aug 21, 2013 4.478 4.507 4.451 4.472 678,685 -0.02(-0.34%)
Aug 20, 2013 4.454 4.518 4.445 4.487 1,206,472 +0.04(+0.95%)
Aug 19, 2013 4.599 4.599 4.385 4.445 2,590,107 -0.14(-3.15%)
Aug 16, 2013 4.629 4.644 4.584 4.590 1,099,906 -0.04(-0.91%)
Aug 15, 2013 4.650 4.701 4.626 4.632 1,014,925 -0.04(-0.84%)
Aug 14, 2013 4.641 4.683 4.638 4.671 888,786 +0.02(+0.45%)
Aug 13, 2013 4.683 4.701 4.623 4.650 573,537 -0.04(-0.83%)
Aug 12, 2013 4.707 4.709 4.653 4.689 440,289 -0.01(-0.13%)
Aug 09, 2013 4.704 4.725 4.675 4.695 612,026 +0.01(+0.13%)
Aug 08, 2013 4.731 4.747 4.665 4.689 1,314,107 -0.02(-0.38%)
Aug 07, 2013 4.698 4.719 4.668 4.707 522,799 +0.01(+0.19%)
Aug 06, 2013 4.698 4.725 4.668 4.698 649,679 -0.00(-0.06%)
Aug 05, 2013 4.701 4.704 4.656 4.701 941,662 -0.02(-0.38%)
Aug 02, 2013 4.701 4.731 4.677 4.719 707,545 +0.01(+0.26%)
Aug 01, 2013 4.831 4.894 4.686 4.707 1,224,252 -0.12(-2.50%)
Jul 31, 2013 4.819 4.873 4.734 4.828 1,294,288 +0.02(+0.31%)
Jul 30, 2013 4.894 4.912 4.807 4.813 319,512 -0.06(-1.30%)
Jul 29, 2013 4.885 4.900 4.840 4.876 270,265 -0.00(-0.06%)
Jul 26, 2013 4.849 4.915 4.834 4.879 606,807 +0.01(+0.19%)
Jul 25, 2013 4.867 4.900 4.843 4.870 759,376 +0.00(+0.00%)
Jul 24, 2013 4.894 4.903 4.731 4.870 1,376,715 -0.01(-0.19%)
Jul 23, 2013 4.894 4.924 4.855 4.879 903,093 +0.01(+0.12%)
Jul 22, 2013 4.876 4.918 4.855 4.873 481,521 -0.01(-0.25%)
Jul 19, 2013 4.882 4.915 4.849 4.885 728,132 -0.01(-0.12%)
Jul 18, 2013 4.903 4.918 4.852 4.891 496,293 +0.02(+0.32%)
Jul 17, 2013 4.918 4.930 4.867 4.875 710,245 -0.01(-0.20%)
Jul 16, 2013 4.903 4.915 4.792 4.885 1,287,096 +0.00(+0.00%)
Jul 15, 2013 4.855 4.903 4.849 4.885 588,329 +0.04(+0.81%)
Jul 12, 2013 4.930 4.930 4.792 4.846 738,959 -0.08(-1.59%)
Jul 11, 2013 4.846 4.927 4.834 4.924 1,004,801 +0.11(+2.25%)
Jul 10, 2013 4.786 4.825 4.668 4.816 1,195,276 +0.02(+0.31%)
Jul 09, 2013 4.792 4.896 4.786 4.801 1,469,502 +0.05(+1.08%)
Jul 08, 2013 4.756 4.849 4.734 4.750 1,028,442 -0.02(-0.32%)
Jul 05, 2013 4.777 4.777 4.560 4.765 2,004,832 +0.00(+0.00%)
Jul 03, 2013 4.762 4.786 4.656 4.765 753,406 +0.00(+0.00%)
Jul 02, 2013 4.801 4.846 4.762 4.765 842,162 -0.02(-0.50%)
Jul 01, 2013 4.810 4.837 4.768 4.789 871,168 +0.01(+0.13%)
Jun 28, 2013 4.819 4.870 4.780 4.783 2,160,403 -0.02(-0.31%)
Jun 26, 2013 4.816 4.897 4.786 4.798 1,692,797 -0.09(-1.85%)
Jun 25, 2013 4.831 4.906 4.795 4.888 1,620,251 +0.08(+1.63%)
Jun 24, 2013 4.834 4.846 4.752 4.810 2,881,682 -0.08(-1.54%)
Jun 21, 2013 4.801 4.906 4.759 4.885 2,518,441 +0.11(+2.33%)
Jun 20, 2013 4.969 4.975 4.683 4.774 2,738,084 -0.26(-5.09%)
Jun 19, 2013 5.120 5.150 5.018 5.030 773,584 -0.08(-1.65%)
Jun 18, 2013 5.024 5.120 4.969 5.114 828,223 +0.09(+1.80%)
Jun 17, 2013 5.060 5.105 4.984 5.024 927,942 +0.01(+0.12%)
Jun 14, 2013 5.045 5.120 4.990 5.018 673,774 -0.01(-0.24%)
Jun 13, 2013 4.894 5.066 4.839 5.030 810,907 +0.15(+3.09%)
Jun 12, 2013 4.981 5.007 4.825 4.879 1,433,048 -0.06(-1.28%)
Jun 11, 2013 4.969 5.015 4.909 4.942 825,839 -0.05(-1.08%)
Jun 10, 2013 5.039 5.069 4.978 4.996 519,140 -0.02(-0.48%)
Jun 07, 2013 5.051 5.102 4.950 5.021 788,107 -0.01(-0.12%)
Jun 06, 2013 4.945 5.030 4.903 5.027 1,518,337 +0.08(+1.58%)
Jun 05, 2013 5.021 5.021 4.930 4.948 1,085,263 -0.07(-1.32%)
Jun 04, 2013 5.012 5.141 4.993 5.015 1,504,149 -0.00(-0.06%)
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.