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, 2021 11.24 11.39 11.20 11.35 954,856 +0.08(+0.69%)
Jun 29, 2021 11.38 11.49 11.27 11.27 820,375 -0.12(-1.06%)
Jun 28, 2021 11.50 11.50 11.19 11.39 1,156,513 -0.11(-0.97%)
Jun 25, 2021 11.56 11.63 11.49 11.50 2,478,509 -0.05(-0.42%)
Jun 24, 2021 11.42 11.58 11.35 11.55 1,030,760 +0.18(+1.59%)
Jun 23, 2021 11.45 11.54 11.37 11.37 1,417,739 -0.05(-0.43%)
Jun 22, 2021 11.44 11.49 11.29 11.42 817,506 -0.03(-0.24%)
Jun 21, 2021 11.08 11.47 11.08 11.44 981,538 +0.38(+3.40%)
Jun 18, 2021 11.33 11.33 10.94 11.07 3,042,460 -0.38(-3.28%)
Jun 17, 2021 11.71 11.77 11.32 11.44 1,247,929 -0.24(-2.03%)
Jun 16, 2021 11.49 11.79 11.47 11.68 1,427,765 +0.20(+1.76%)
Jun 15, 2021 11.54 11.55 11.38 11.48 986,261 -0.03(-0.30%)
Jun 14, 2021 11.62 11.70 11.48 11.51 883,014 -0.01(-0.12%)
Jun 11, 2021 11.42 11.54 11.32 11.53 784,232 +0.15(+1.28%)
Jun 10, 2021 11.64 11.66 11.38 11.38 1,027,277 -0.13(-1.09%)
Jun 09, 2021 11.57 11.65 11.48 11.51 1,420,186 -0.06(-0.48%)
Jun 08, 2021 11.49 11.66 11.47 11.56 1,755,872 +0.08(+0.67%)
Jun 07, 2021 11.18 11.52 11.17 11.49 1,509,243 +0.32(+2.87%)
Jun 04, 2021 11.17 11.21 10.96 11.17 1,320,474 +0.03(+0.25%)
Jun 03, 2021 11.03 11.14 10.98 11.14 808,062 +0.07(+0.63%)
Jun 02, 2021 11.18 11.19 11.01 11.07 1,043,065 -0.01(-0.13%)
Jun 01, 2021 10.81 11.12 10.65 11.08 1,459,614 +0.19(+1.73%)
May 28, 2021 10.86 10.93 10.80 10.89 697,485 +0.08(+0.71%)
May 27, 2021 10.88 10.92 10.80 10.82 763,380 +0.01(+0.13%)
May 26, 2021 10.60 10.84 10.57 10.80 1,071,899 +0.22(+2.04%)
May 25, 2021 10.75 10.85 10.57 10.59 1,198,298 -0.14(-1.30%)
May 24, 2021 10.72 10.79 10.60 10.73 949,597 +0.04(+0.39%)
May 21, 2021 10.75 10.79 10.62 10.69 861,607 -0.01(-0.13%)
May 20, 2021 10.48 10.75 10.44 10.70 1,034,229 +0.22(+2.13%)
May 19, 2021 10.34 10.51 10.25 10.48 1,395,126 +0.07(+0.67%)
May 18, 2021 10.60 10.62 10.41 10.41 2,163,739 -0.17(-1.64%)
May 17, 2021 10.51 10.61 10.38 10.58 802,955 +0.00(+0.00%)
May 14, 2021 10.44 10.59 10.42 10.58 965,293 +0.19(+1.81%)
May 13, 2021 10.02 10.44 9.983 10.39 1,410,026 +0.41(+4.11%)
May 12, 2021 10.36 10.38 9.959 9.983 1,659,410 -0.40(-3.82%)
May 11, 2021 10.34 10.41 10.20 10.38 1,042,098 -0.10(-0.93%)
May 10, 2021 10.70 10.75 10.47 10.48 1,440,027 -0.17(-1.57%)
May 07, 2021 10.61 10.74 10.59 10.64 1,024,447 -0.02(-0.20%)
May 06, 2021 10.60 10.67 10.46 10.67 1,166,442 +0.06(+0.53%)
May 05, 2021 10.56 10.68 10.40 10.61 1,054,029 +0.11(+1.06%)
May 04, 2021 10.70 10.72 10.44 10.50 1,398,394 -0.20(-1.89%)
May 03, 2021 10.69 10.75 10.62 10.70 1,617,829 +0.11(+1.05%)
Apr 30, 2021 10.62 10.65 10.53 10.59 1,285,766 -0.11(-1.04%)
Apr 29, 2021 10.66 10.82 10.57 10.70 2,159,403 +0.08(+0.79%)
Apr 28, 2021 10.69 10.73 10.58 10.62 1,862,951 +0.00(+0.00%)
Apr 27, 2021 10.41 10.64 10.39 10.62 1,241,067 +0.20(+1.94%)
Apr 26, 2021 10.59 10.69 10.39 10.41 1,101,685 -0.10(-0.99%)
Apr 23, 2021 10.36 10.64 10.34 10.52 1,335,180 +0.21(+2.03%)
Apr 22, 2021 10.42 10.48 10.29 10.31 1,081,634 -0.12(-1.14%)
Apr 21, 2021 10.16 10.43 10.05 10.43 1,365,423 +0.26(+2.60%)
Apr 20, 2021 10.16 10.18 9.934 10.16 1,323,690 -0.02(-0.21%)
Apr 19, 2021 10.41 10.42 10.14 10.18 1,087,273 -0.22(-2.14%)
Apr 16, 2021 10.44 10.56 10.41 10.41 1,226,297 -0.02(-0.20%)
Apr 15, 2021 10.44 10.44 10.25 10.43 926,349 +0.08(+0.81%)
Apr 14, 2021 10.23 10.41 10.23 10.34 1,008,796 +0.11(+1.09%)
Apr 13, 2021 10.14 10.29 10.07 10.23 845,565 +0.06(+0.62%)
Apr 12, 2021 10.09 10.21 10.03 10.17 1,101,488 +0.09(+0.90%)
Apr 09, 2021 10.02 10.08 9.962 10.08 1,110,232 +0.06(+0.56%)
Apr 08, 2021 9.823 10.02 9.746 10.02 1,152,689 +0.19(+1.98%)
Apr 07, 2021 9.837 9.894 9.767 9.830 722,738 +0.02(+0.21%)
Apr 06, 2021 9.851 9.899 9.795 9.809 748,777 -0.03(-0.28%)
Apr 05, 2021 9.941 9.976 9.739 9.837 913,451 -0.06(-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.