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 (%)
May 28, 2010 5.102 5.150 5.027 5.102 161,122 -0.04(-0.76%)
May 27, 2010 5.054 5.159 5.054 5.141 213,988 +0.14(+2.83%)
May 26, 2010 5.000 5.117 4.978 5.000 1,201 -0.01(-0.24%)
May 25, 2010 4.972 5.027 4.894 5.012 194,807 -0.04(-0.78%)
May 24, 2010 5.084 5.120 4.984 5.051 282,902 -0.05(-1.06%)
May 21, 2010 5.006 5.114 4.939 5.105 316,606 +0.09(+1.74%)
May 20, 2010 5.123 5.186 5.018 5.018 368,417 -0.13(-2.57%)
May 19, 2010 5.201 5.262 5.144 5.150 386,865 -0.05(-1.04%)
May 18, 2010 5.298 5.307 5.198 5.204 148,760 -0.03(-0.58%)
May 17, 2010 5.249 5.283 5.153 5.234 205,405 +0.00(+0.06%)
May 14, 2010 5.231 5.277 5.141 5.231 245,057 -0.05(-0.86%)
May 13, 2010 5.352 5.352 5.271 5.277 209,629 -0.05(-1.02%)
May 12, 2010 5.301 5.367 5.301 5.331 317,602 +0.06(+1.14%)
May 11, 2010 5.307 5.327 5.268 5.271 214,735 +0.00(+0.00%)
May 10, 2010 5.293 5.297 5.253 5.271 238,406 +0.03(+0.52%)
May 07, 2010 5.286 5.352 5.231 5.243 379,437 -0.08(-1.58%)
May 06, 2010 5.370 5.409 5.286 5.328 401,079 -0.06(-1.12%)
May 05, 2010 5.382 5.415 5.376 5.388 323,642 -0.03(-0.50%)
May 04, 2010 5.415 5.448 5.376 5.415 378,454 -0.05(-0.83%)
May 03, 2010 5.454 5.460 5.424 5.460 336,130 +0.04(+0.67%)
Apr 30, 2010 5.421 5.508 5.418 5.424 234,714 -0.01(-0.17%)
Apr 29, 2010 5.472 5.472 5.412 5.433 131,604 -0.01(-0.22%)
Apr 28, 2010 5.445 5.472 5.412 5.445 103,036 +0.03(+0.61%)
Apr 27, 2010 5.415 5.433 5.406 5.412 241,059 -0.04(-0.66%)
Apr 26, 2010 5.451 5.481 5.433 5.448 78,110 -0.01(-0.22%)
Apr 23, 2010 5.475 5.475 5.421 5.460 98,886 +0.02(+0.33%)
Apr 22, 2010 5.457 5.457 5.424 5.442 214,101 -0.02(-0.44%)
Apr 21, 2010 5.445 5.530 5.436 5.466 184,623 +0.00(+0.06%)
Apr 20, 2010 5.487 5.490 5.445 5.463 204,910 +0.02(+0.39%)
Apr 19, 2010 5.469 5.490 5.430 5.442 266,974 -0.05(-0.93%)
Apr 16, 2010 5.563 5.569 5.490 5.493 114,548 -0.07(-1.25%)
Apr 15, 2010 5.505 5.566 5.487 5.563 156,029 +0.03(+0.60%)
Apr 14, 2010 5.499 5.545 5.454 5.530 105,387 +0.04(+0.71%)
Apr 13, 2010 5.436 5.505 5.430 5.490 99,364 +0.02(+0.33%)
Apr 12, 2010 5.545 5.545 5.448 5.472 79,462 -0.06(-1.09%)
Apr 09, 2010 5.515 5.539 5.475 5.533 132,743 +0.02(+0.33%)
Apr 08, 2010 5.430 5.539 5.406 5.515 262,727 +0.08(+1.55%)
Apr 07, 2010 5.421 5.469 5.394 5.430 145,629 -0.01(-0.22%)
Apr 06, 2010 5.433 5.454 5.406 5.442 69,647 -0.01(-0.11%)
Apr 05, 2010 5.421 5.451 5.403 5.448 247,032 +0.05(+0.89%)
Apr 01, 2010 5.487 5.400 5.400 5.400 211,837 -0.02(-0.44%)
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%)
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.