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 (%)
Oct 31, 2013 4.979 4.992 4.930 4.979 785,958 +0.02(+0.31%)
Oct 30, 2013 4.998 5.032 4.936 4.964 492,028 -0.04(-0.86%)
Oct 29, 2013 5.081 5.081 4.971 5.007 630,263 -0.07(-1.40%)
Oct 28, 2013 5.032 5.078 5.001 5.078 579,132 +0.05(+0.92%)
Oct 25, 2013 5.057 5.057 4.995 5.032 427,972 -0.01(-0.12%)
Oct 24, 2013 5.029 5.038 5.007 5.038 480,753 +0.03(+0.68%)
Oct 23, 2013 4.884 5.035 4.871 5.004 900,769 +0.11(+2.15%)
Oct 22, 2013 4.862 4.918 4.862 4.899 1,244,084 +0.04(+0.76%)
Oct 21, 2013 4.893 4.908 4.825 4.862 659,199 -0.01(-0.19%)
Oct 18, 2013 4.927 4.927 4.853 4.871 894,160 -0.03(-0.63%)
Oct 17, 2013 4.803 4.902 4.803 4.902 679,423 +0.10(+2.06%)
Oct 16, 2013 4.868 4.868 4.803 4.803 616,580 -0.05(-0.96%)
Oct 15, 2013 4.865 4.881 4.825 4.850 572,024 -0.04(-0.82%)
Oct 14, 2013 4.871 4.893 4.834 4.890 621,272 +0.01(+0.19%)
Oct 11, 2013 4.853 4.881 4.803 4.881 501,491 +0.04(+0.89%)
Oct 10, 2013 4.800 4.850 4.785 4.837 515,917 +0.07(+1.56%)
Oct 09, 2013 4.726 4.775 4.701 4.763 460,561 +0.04(+0.78%)
Oct 08, 2013 4.772 4.813 4.707 4.726 705,483 -0.03(-0.71%)
Oct 07, 2013 4.711 4.791 4.711 4.760 487,621 +0.02(+0.39%)
Oct 04, 2013 4.779 4.791 4.729 4.741 475,453 -0.01(-0.26%)
Oct 03, 2013 4.751 4.775 4.723 4.754 627,477 -0.02(-0.32%)
Oct 02, 2013 4.735 4.788 4.720 4.769 522,902 +0.03(+0.65%)
Oct 01, 2013 4.732 4.800 4.723 4.738 681,532 +0.06(+1.19%)
Sep 27, 2013 4.726 4.760 4.667 4.683 448,063 -0.06(-1.37%)
Sep 26, 2013 4.723 4.751 4.698 4.748 458,241 +0.04(+0.92%)
Sep 25, 2013 4.747 4.759 4.701 4.704 756,530 -0.02(-0.45%)
Sep 24, 2013 4.819 4.834 4.716 4.725 763,420 -0.09(-1.88%)
Sep 23, 2013 4.804 4.829 4.768 4.816 594,631 +0.03(+0.57%)
Sep 20, 2013 4.737 4.795 4.686 4.789 957,361 +0.05(+1.15%)
Sep 19, 2013 4.750 4.804 4.693 4.734 571,565 -0.01(-0.25%)
Sep 18, 2013 4.707 4.840 4.665 4.747 1,029,525 +0.05(+1.03%)
Sep 17, 2013 4.698 4.713 4.665 4.698 501,230 +0.02(+0.32%)
Sep 16, 2013 4.710 4.725 4.662 4.683 617,435 +0.04(+0.91%)
Sep 13, 2013 4.665 4.710 4.626 4.641 420,217 +0.00(+0.00%)
Sep 12, 2013 4.659 4.683 4.638 4.641 523,695 -0.02(-0.45%)
Sep 11, 2013 4.563 4.668 4.548 4.662 650,645 +0.11(+2.38%)
Sep 10, 2013 4.563 4.589 4.536 4.554 902,117 -0.00(-0.07%)
Sep 09, 2013 4.557 4.580 4.542 4.557 572,836 +0.01(+0.26%)
Sep 06, 2013 4.518 4.554 4.503 4.545 859,079 +0.06(+1.41%)
Sep 05, 2013 4.475 4.512 4.442 4.481 500,002 +0.02(+0.54%)
Sep 04, 2013 4.466 4.515 4.454 4.457 1,941,022 -0.01(-0.27%)
Sep 03, 2013 4.560 4.560 4.421 4.469 1,210,021 -0.05(-1.20%)
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%)
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.