Skip to main content

Apollo Commercial Real Estate (NY: ARI )

10.96 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 6.064 6.112 6.031 6.035 1,519,002 -0.02(-0.30%)
Jun 29, 2015 6.153 6.200 6.039 6.053 1,207,050 -0.12(-1.90%)
Jun 26, 2015 6.248 6.274 6.123 6.171 2,245,267 -0.05(-0.77%)
Jun 25, 2015 6.229 6.276 6.197 6.219 2,254,759 +0.00(+0.00%)
Jun 24, 2015 6.247 6.247 6.208 6.219 1,062,624 -0.03(-0.46%)
Jun 23, 2015 6.254 6.258 6.226 6.247 1,011,031 -0.01(-0.17%)
Jun 22, 2015 6.308 6.308 6.251 6.258 1,533,553 -0.03(-0.46%)
Jun 19, 2015 6.226 6.287 6.194 6.287 3,095,729 +0.08(+1.21%)
Jun 18, 2015 6.201 6.237 6.183 6.212 1,578,923 +0.03(+0.46%)
Jun 17, 2015 6.154 6.192 6.131 6.183 1,026,103 +0.04(+0.64%)
Jun 16, 2015 6.115 6.161 6.090 6.143 1,211,354 +0.05(+0.76%)
Jun 15, 2015 6.115 6.115 6.072 6.097 963,074 -0.02(-0.29%)
Jun 12, 2015 6.118 6.118 6.072 6.115 659,506 -0.01(-0.12%)
Jun 11, 2015 6.104 6.131 6.075 6.122 1,371,989 +0.04(+0.65%)
Jun 10, 2015 6.068 6.113 6.058 6.083 1,051,625 +0.01(+0.24%)
Jun 09, 2015 6.083 6.090 6.043 6.068 872,114 -0.02(-0.35%)
Jun 08, 2015 6.104 6.111 6.083 6.090 755,291 -0.01(-0.23%)
Jun 05, 2015 6.108 6.122 6.097 6.104 1,134,281 -0.04(-0.70%)
Jun 04, 2015 6.165 6.169 6.122 6.147 807,962 -0.02(-0.29%)
Jun 03, 2015 6.208 6.219 6.151 6.165 958,234 -0.06(-0.98%)
Jun 02, 2015 6.212 6.240 6.186 6.226 2,022,135 +0.01(+0.12%)
Jun 01, 2015 6.161 6.222 6.147 6.219 787,566 +0.07(+1.16%)
May 29, 2015 6.197 6.226 6.140 6.147 1,005,774 -0.06(-1.04%)
May 28, 2015 6.197 6.213 6.178 6.212 878,007 +0.00(+0.06%)
May 27, 2015 6.136 6.215 6.122 6.208 878,767 +0.08(+1.34%)
May 26, 2015 6.158 6.158 6.090 6.126 943,360 -0.03(-0.52%)
May 22, 2015 6.154 6.158 6.158 6.158 879,301 -0.01(-0.23%)
May 21, 2015 6.190 6.215 6.152 6.172 800,761 -0.03(-0.40%)
May 20, 2015 6.204 6.212 6.165 6.197 857,477 -0.01(-0.23%)
May 19, 2015 6.233 6.233 6.186 6.212 879,446 -0.01(-0.23%)
May 18, 2015 6.233 6.233 6.172 6.226 936,299 -0.01(-0.11%)
May 15, 2015 6.201 6.244 6.165 6.233 1,032,081 +0.04(+0.69%)
May 14, 2015 6.129 6.194 6.126 6.190 1,153,767 +0.09(+1.41%)
May 13, 2015 6.133 6.143 6.086 6.104 723,725 -0.01(-0.12%)
May 12, 2015 6.090 6.115 6.040 6.111 834,255 +0.01(+0.18%)
May 11, 2015 6.111 6.147 6.090 6.101 1,010,347 -0.01(-0.12%)
May 08, 2015 6.122 6.154 6.087 6.108 800,264 +0.03(+0.41%)
May 07, 2015 6.068 6.097 6.019 6.083 1,372,014 -0.00(-0.06%)
May 06, 2015 6.158 6.161 6.068 6.086 1,122,438 -0.06(-0.99%)
May 05, 2015 6.136 6.183 6.108 6.147 1,473,212 -0.00(-0.06%)
May 04, 2015 6.147 6.183 6.111 6.151 1,354,537 +0.01(+0.12%)
May 01, 2015 6.126 6.176 6.108 6.143 1,322,934 +0.03(+0.41%)
Apr 30, 2015 6.126 6.136 6.068 6.118 1,794,852 -0.00(-0.06%)
Apr 29, 2015 6.165 6.186 6.115 6.122 1,015,975 -0.06(-0.98%)
Apr 28, 2015 6.147 6.208 6.126 6.183 1,269,023 +0.01(+0.23%)
Apr 27, 2015 6.215 6.254 6.143 6.169 1,012,875 -0.02(-0.29%)
Apr 24, 2015 6.169 6.215 6.161 6.186 965,007 +0.03(+0.41%)
Apr 23, 2015 6.115 6.186 6.115 6.161 1,264,316 +0.06(+0.94%)
Apr 22, 2015 6.129 6.147 6.083 6.104 1,788,729 -0.02(-0.29%)
Apr 21, 2015 6.136 6.147 6.108 6.122 898,135 +0.00(+0.06%)
Apr 20, 2015 6.136 6.161 6.111 6.118 1,399,175 -0.00(-0.06%)
Apr 17, 2015 6.111 6.126 6.104 6.122 1,902,611 +0.00(+0.00%)
Apr 16, 2015 6.158 6.186 6.115 6.122 2,172,133 -0.02(-0.35%)
Apr 15, 2015 6.186 6.197 6.143 6.143 1,437,925 -0.04(-0.69%)
Apr 14, 2015 6.186 6.204 6.176 6.186 837,104 +0.01(+0.17%)
Apr 13, 2015 6.186 6.190 6.147 6.176 988,582 +0.01(+0.17%)
Apr 10, 2015 6.140 6.204 6.140 6.165 1,071,082 +0.03(+0.41%)
Apr 09, 2015 6.176 6.201 6.118 6.140 980,647 -0.05(-0.87%)
Apr 08, 2015 6.183 6.217 6.151 6.194 1,252,034 +0.03(+0.46%)
Apr 07, 2015 6.201 6.208 6.122 6.165 1,222,359 -0.05(-0.81%)
Apr 06, 2015 6.197 6.237 6.179 6.215 1,094,347 +0.03(+0.46%)
Apr 02, 2015 6.186 6.186 6.186 6.186 1,254,707 +0.01(+0.23%)
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.