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 29, 2010 5.322 5.388 5.301 5.322 354,614 +0.05(+0.86%)
Jan 28, 2010 5.316 5.323 5.249 5.277 206,889 -0.02(-0.28%)
Jan 27, 2010 5.307 5.322 5.274 5.292 290,090 -0.03(-0.57%)
Jan 26, 2010 5.283 5.325 5.274 5.322 215,887 +0.02(+0.40%)
Jan 25, 2010 5.370 5.421 5.284 5.301 284,051 -0.04(-0.73%)
Jan 22, 2010 5.367 5.391 5.316 5.340 210,532 -0.02(-0.34%)
Jan 21, 2010 5.397 5.409 5.334 5.358 243,220 -0.04(-0.73%)
Jan 20, 2010 5.400 5.439 5.361 5.397 341,409 -0.02(-0.33%)
Jan 19, 2010 5.400 5.448 5.397 5.415 135,061 +0.02(+0.45%)
Jan 15, 2010 5.421 5.391 5.391 5.391 639,163 -0.02(-0.28%)
Jan 14, 2010 5.406 5.463 5.403 5.406 292,092 -0.00(-0.06%)
Jan 13, 2010 5.415 5.421 5.406 5.409 95,323 +0.00(+0.00%)
Jan 12, 2010 5.406 5.448 5.406 5.409 106,290 -0.03(-0.61%)
Jan 11, 2010 5.433 5.451 5.412 5.442 94,420 +0.00(+0.06%)
Jan 08, 2010 5.427 5.445 5.373 5.439 278,356 +0.01(+0.17%)
Jan 07, 2010 5.415 5.448 5.403 5.430 179,789 +0.01(+0.17%)
Jan 06, 2010 5.424 5.448 5.421 5.421 140,665 -0.01(-0.17%)
Jan 05, 2010 5.475 5.475 5.418 5.430 253,666 -0.04(-0.66%)
Jan 04, 2010 5.469 5.478 5.451 5.466 254,383 +0.05(+0.89%)
Dec 31, 2009 5.424 5.418 5.418 5.418 378,849 -0.03(-0.55%)
Dec 30, 2009 5.448 5.451 5.403 5.448 347,638 -0.01(-0.22%)
Dec 29, 2009 5.451 5.469 5.409 5.460 268,056 +0.00(+0.06%)
Dec 28, 2009 5.466 5.475 5.379 5.457 575,748 -0.02(-0.33%)
Dec 24, 2009 5.463 5.496 5.463 5.475 64,208 +0.02(+0.33%)
Dec 23, 2009 5.421 5.469 5.415 5.457 361,637 +0.05(+0.89%)
Dec 22, 2009 5.421 5.430 5.367 5.409 821,111 +0.00(+0.06%)
Dec 21, 2009 5.406 5.421 5.376 5.406 550,192 -0.02(-0.28%)
Dec 18, 2009 5.385 5.511 5.385 5.421 4,550,613 +0.02(+0.45%)
Dec 17, 2009 5.346 5.421 5.346 5.397 497,086 -0.00(-0.06%)
Dec 16, 2009 5.400 5.427 5.385 5.400 567,876 +0.00(+0.00%)
Dec 15, 2009 5.415 5.415 5.355 5.400 477,795 +0.01(+0.11%)
Dec 14, 2009 5.376 5.406 5.352 5.394 268,365 +0.05(+0.84%)
Dec 11, 2009 5.352 5.400 5.325 5.349 496,090 -0.02(-0.28%)
Dec 10, 2009 5.364 5.385 5.335 5.364 335,104 +0.03(+0.56%)
Dec 09, 2009 5.382 5.382 5.286 5.334 217,468 +0.03(+0.51%)
Dec 08, 2009 5.316 5.322 5.259 5.307 225,450 -0.01(-0.23%)
Dec 07, 2009 5.298 5.319 5.225 5.319 169,101 +0.02(+0.40%)
Dec 04, 2009 5.265 5.322 5.249 5.298 289,954 +0.04(+0.69%)
Dec 03, 2009 5.255 5.277 5.228 5.262 216,824 +0.01(+0.23%)
Dec 02, 2009 5.210 5.268 5.195 5.249 156,580 +0.01(+0.17%)
Dec 01, 2009 5.189 5.268 5.180 5.240 590,753 +0.04(+0.69%)
Nov 30, 2009 5.207 5.222 5.156 5.204 274,295 +0.00(+0.00%)
Nov 27, 2009 5.135 5.225 5.135 5.204 110,743 -0.04(-0.69%)
Nov 25, 2009 5.301 5.301 5.225 5.240 355,959 -0.04(-0.74%)
Nov 24, 2009 5.252 5.334 5.252 5.280 457,624 +0.03(+0.63%)
Nov 23, 2009 5.280 5.337 5.234 5.246 385,852 -0.01(-0.23%)
Nov 20, 2009 5.322 5.322 5.246 5.259 326,239 -0.05(-0.91%)
Nov 19, 2009 5.331 5.346 5.213 5.307 280,385 +0.00(+0.00%)
Nov 18, 2009 5.361 5.366 5.286 5.307 245,372 -0.02(-0.45%)
Nov 17, 2009 5.346 5.373 5.310 5.331 220,137 -0.02(-0.28%)
Nov 16, 2009 5.352 5.367 5.337 5.346 233,173 -0.01(-0.11%)
Nov 13, 2009 5.352 5.373 5.346 5.352 139,287 +0.01(+0.17%)
Nov 12, 2009 5.382 5.388 5.331 5.343 197,991 -0.07(-1.33%)
Nov 11, 2009 5.379 5.424 5.334 5.415 261,974 +0.04(+0.67%)
Nov 10, 2009 5.427 5.427 5.307 5.379 269,322 -0.07(-1.27%)
Nov 09, 2009 5.406 5.481 5.406 5.448 201,036 -0.00(-0.06%)
Nov 06, 2009 5.424 5.451 5.123 5.451 273,834 -0.03(-0.60%)
Nov 05, 2009 5.493 5.515 5.481 5.484 297,275 -0.01(-0.22%)
Nov 04, 2009 5.542 5.548 5.418 5.496 585,367 +0.06(+1.11%)
Nov 03, 2009 5.274 5.442 5.274 5.436 587,323 +0.08(+1.52%)
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.