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 (%)
Feb 26, 2010 5.352 5.355 5.316 5.343 279,555 -0.01(-0.17%)
Feb 25, 2010 5.322 5.367 5.298 5.352 139,646 +0.02(+0.28%)
Feb 24, 2010 5.394 5.394 5.325 5.337 210,628 -0.06(-1.06%)
Feb 23, 2010 5.415 5.415 5.337 5.394 106,629 -0.02(-0.28%)
Feb 22, 2010 5.415 5.424 5.391 5.409 79,438 +0.01(+0.22%)
Feb 19, 2010 5.421 5.421 5.370 5.397 86,995 -0.02(-0.44%)
Feb 18, 2010 5.421 5.445 5.373 5.421 150,958 +0.00(+0.00%)
Feb 17, 2010 5.421 5.421 5.400 5.421 100,838 +0.00(+0.00%)
Feb 16, 2010 5.400 5.421 5.364 5.421 113,176 +0.04(+0.78%)
Feb 12, 2010 5.319 5.379 5.379 5.379 81,680 +0.06(+1.19%)
Feb 11, 2010 5.259 5.352 5.255 5.316 187,685 +0.04(+0.74%)
Feb 10, 2010 5.289 5.289 5.243 5.277 144,148 -0.04(-0.74%)
Feb 09, 2010 5.337 5.358 5.283 5.316 164,542 +0.01(+0.17%)
Feb 08, 2010 5.322 5.346 5.280 5.307 161,988 -0.02(-0.34%)
Feb 05, 2010 5.385 5.385 5.316 5.325 277,460 -0.05(-0.84%)
Feb 04, 2010 5.289 5.400 5.289 5.370 570,237 +0.09(+1.77%)
Feb 03, 2010 5.249 5.298 5.243 5.277 114,136 +0.01(+0.17%)
Feb 02, 2010 5.277 5.313 5.259 5.268 204,044 -0.04(-0.68%)
Feb 01, 2010 5.322 5.352 5.262 5.304 223,189 -0.02(-0.34%)
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%)
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.