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 (%)
Mar 31, 2010 5.421 5.463 5.415 5.424 98,826 -0.01(-0.17%)
Mar 30, 2010 5.394 5.496 5.394 5.433 244,671 +0.06(+1.06%)
Mar 29, 2010 5.316 5.385 5.316 5.376 113,356 -0.05(-0.83%)
Mar 26, 2010 5.460 5.460 5.403 5.421 176,558 -0.01(-0.17%)
Mar 25, 2010 5.457 5.496 5.421 5.430 127,972 +0.00(+0.06%)
Mar 24, 2010 5.424 5.462 5.421 5.427 77,041 -0.01(-0.17%)
Mar 23, 2010 5.430 5.511 5.397 5.436 226,615 -0.01(-0.17%)
Mar 22, 2010 5.439 5.475 5.391 5.445 91,750 -0.01(-0.22%)
Mar 19, 2010 5.496 5.496 5.427 5.457 103,491 -0.02(-0.33%)
Mar 18, 2010 5.436 5.496 5.436 5.475 213,467 +0.02(+0.33%)
Mar 17, 2010 5.439 5.478 5.433 5.457 70,414 +0.01(+0.22%)
Mar 16, 2010 5.427 5.445 5.412 5.445 104,361 -0.01(-0.11%)
Mar 15, 2010 5.445 5.454 5.397 5.451 46,564 -0.01(-0.11%)
Mar 12, 2010 5.481 5.484 5.442 5.457 46,534 -0.01(-0.17%)
Mar 11, 2010 5.412 5.487 5.394 5.466 261,300 +0.05(+0.83%)
Mar 10, 2010 5.436 5.466 5.376 5.421 412,189 -0.03(-0.55%)
Mar 09, 2010 5.454 5.493 5.433 5.451 413,988 -0.01(-0.11%)
Mar 08, 2010 5.418 5.469 5.397 5.457 196,603 +0.03(+0.50%)
Mar 05, 2010 5.373 5.436 5.367 5.430 279,927 +0.07(+1.29%)
Mar 04, 2010 5.376 5.376 5.316 5.361 92,803 +0.01(+0.17%)
Mar 03, 2010 5.316 5.367 5.301 5.352 213,321 +0.02(+0.40%)
Mar 02, 2010 5.325 5.331 5.310 5.331 240,401 +0.00(+0.06%)
Mar 01, 2010 5.358 5.400 5.313 5.328 216,392 -0.02(-0.28%)
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%)
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.