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 (%)
Jan 30, 2015 5.808 5.822 5.745 5.769 755,412 -0.05(-0.78%)
Jan 29, 2015 5.822 5.843 5.756 5.815 954,924 -0.01(-0.12%)
Jan 28, 2015 5.902 5.909 5.815 5.822 596,712 -0.05(-0.89%)
Jan 27, 2015 5.885 5.913 5.848 5.874 571,949 -0.04(-0.71%)
Jan 26, 2015 5.853 5.916 5.832 5.916 651,366 +0.05(+0.89%)
Jan 23, 2015 5.829 5.864 5.819 5.864 662,583 +0.03(+0.60%)
Jan 22, 2015 5.801 5.843 5.763 5.829 624,959 +0.04(+0.66%)
Jan 21, 2015 5.776 5.808 5.759 5.790 464,248 +0.00(+0.00%)
Jan 20, 2015 5.853 5.857 5.766 5.790 859,720 -0.05(-0.78%)
Jan 16, 2015 5.738 5.836 5.696 5.836 811,994 +0.09(+1.58%)
Jan 15, 2015 5.749 5.769 5.703 5.745 712,902 +0.01(+0.12%)
Jan 14, 2015 5.696 5.763 5.682 5.738 666,818 +0.00(+0.06%)
Jan 13, 2015 5.742 5.766 5.707 5.735 793,127 +0.02(+0.37%)
Jan 12, 2015 5.724 5.756 5.672 5.714 1,165,969 -0.01(-0.24%)
Jan 09, 2015 5.752 5.763 5.714 5.728 1,047,048 -0.03(-0.49%)
Jan 08, 2015 5.825 5.825 5.742 5.756 1,262,628 -0.05(-0.84%)
Jan 07, 2015 5.752 5.811 5.738 5.804 1,411,933 +0.07(+1.28%)
Jan 06, 2015 5.794 5.809 5.714 5.731 646,960 -0.03(-0.55%)
Jan 05, 2015 5.749 5.804 5.742 5.763 1,110,019 -0.01(-0.18%)
Jan 02, 2015 5.756 5.776 5.707 5.773 528,772 +0.06(+1.10%)
Dec 31, 2014 5.836 5.710 5.710 5.710 658,967 -0.09(-1.62%)
Dec 30, 2014 5.794 5.815 5.763 5.804 443,608 +0.01(+0.18%)
Dec 29, 2014 5.780 5.850 5.749 5.794 736,261 +0.04(+0.73%)
Dec 26, 2014 5.742 5.776 5.720 5.752 589,605 +0.01(+0.12%)
Dec 24, 2014 5.749 5.745 5.745 5.745 474,527 -0.01(-0.24%)
Dec 23, 2014 5.807 5.807 5.725 5.759 700,411 -0.03(-0.47%)
Dec 22, 2014 5.783 5.793 5.749 5.786 707,025 +0.02(+0.35%)
Dec 19, 2014 5.742 5.779 5.718 5.766 1,578,000 +0.03(+0.48%)
Dec 18, 2014 5.718 5.745 5.687 5.738 995,921 +0.04(+0.66%)
Dec 17, 2014 5.548 5.704 5.548 5.701 829,795 +0.15(+2.64%)
Dec 16, 2014 5.568 5.626 5.549 5.554 990,515 -0.01(-0.24%)
Dec 15, 2014 5.626 5.626 5.541 5.568 734,590 -0.04(-0.67%)
Dec 12, 2014 5.653 5.694 5.606 5.606 768,708 -0.08(-1.44%)
Dec 11, 2014 5.633 5.715 5.626 5.687 1,135,559 +0.04(+0.79%)
Dec 10, 2014 5.704 5.708 5.626 5.643 497,819 -0.06(-1.08%)
Dec 09, 2014 5.629 5.718 5.629 5.704 853,078 +0.04(+0.72%)
Dec 08, 2014 5.687 5.691 5.633 5.663 640,662 -0.02(-0.36%)
Dec 05, 2014 5.670 5.708 5.663 5.684 935,028 -0.00(-0.06%)
Dec 04, 2014 5.691 5.697 5.643 5.687 613,379 +0.02(+0.30%)
Dec 03, 2014 5.701 5.721 5.667 5.670 552,964 -0.02(-0.36%)
Dec 02, 2014 5.653 5.725 5.643 5.691 628,724 +0.06(+1.15%)
Dec 01, 2014 5.687 5.704 5.623 5.626 622,549 -0.06(-1.02%)
Nov 28, 2014 5.691 5.704 5.657 5.684 559,666 +0.01(+0.18%)
Nov 26, 2014 5.636 5.674 5.674 5.674 511,210 +0.04(+0.73%)
Nov 25, 2014 5.636 5.646 5.623 5.633 458,000 +0.01(+0.12%)
Nov 24, 2014 5.609 5.629 5.578 5.626 511,955 +0.04(+0.67%)
Nov 21, 2014 5.633 5.646 5.571 5.588 673,019 -0.01(-0.12%)
Nov 20, 2014 5.612 5.619 5.558 5.595 1,360,574 +0.00(+0.00%)
Nov 19, 2014 5.657 5.663 5.582 5.595 616,795 -0.06(-1.02%)
Nov 18, 2014 5.646 5.677 5.619 5.653 604,710 +0.04(+0.79%)
Nov 17, 2014 5.602 5.626 5.568 5.609 662,413 +0.01(+0.12%)
Nov 14, 2014 5.599 5.646 5.599 5.602 439,635 -0.00(-0.06%)
Nov 13, 2014 5.633 5.653 5.585 5.606 849,598 -0.02(-0.30%)
Nov 12, 2014 5.629 5.640 5.588 5.623 710,089 -0.00(-0.06%)
Nov 11, 2014 5.640 5.657 5.609 5.626 657,240 -0.02(-0.42%)
Nov 10, 2014 5.619 5.657 5.612 5.650 1,188,015 +0.04(+0.79%)
Nov 07, 2014 5.606 5.611 5.571 5.606 1,081,348 +0.00(+0.00%)
Nov 06, 2014 5.592 5.609 5.565 5.606 701,388 +0.02(+0.37%)
Nov 05, 2014 5.537 5.585 5.520 5.585 732,143 +0.07(+1.30%)
Nov 04, 2014 5.561 5.565 5.497 5.513 681,676 -0.06(-1.04%)
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.