Skip to main content

Apollo Commercial Real Estate (NY: ARI )

11.14 +0.18 (+1.64%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2013 4.819 4.870 4.780 4.783 2,160,403 -0.02(-0.31%)
Jun 26, 2013 4.816 4.897 4.786 4.798 1,692,797 -0.09(-1.85%)
Jun 25, 2013 4.831 4.906 4.795 4.888 1,620,251 +0.08(+1.63%)
Jun 24, 2013 4.834 4.846 4.752 4.810 2,881,682 -0.08(-1.54%)
Jun 21, 2013 4.801 4.906 4.759 4.885 2,518,441 +0.11(+2.33%)
Jun 20, 2013 4.969 4.975 4.683 4.774 2,738,084 -0.26(-5.09%)
Jun 19, 2013 5.120 5.150 5.018 5.030 773,584 -0.08(-1.65%)
Jun 18, 2013 5.024 5.120 4.969 5.114 828,223 +0.09(+1.80%)
Jun 17, 2013 5.060 5.105 4.984 5.024 927,942 +0.01(+0.12%)
Jun 14, 2013 5.045 5.120 4.990 5.018 673,774 -0.01(-0.24%)
Jun 13, 2013 4.894 5.066 4.839 5.030 810,907 +0.15(+3.09%)
Jun 12, 2013 4.981 5.007 4.825 4.879 1,433,048 -0.06(-1.28%)
Jun 11, 2013 4.969 5.015 4.909 4.942 825,839 -0.05(-1.08%)
Jun 10, 2013 5.039 5.069 4.978 4.996 519,140 -0.02(-0.48%)
Jun 07, 2013 5.051 5.102 4.950 5.021 788,107 -0.01(-0.12%)
Jun 06, 2013 4.945 5.030 4.903 5.027 1,518,337 +0.08(+1.58%)
Jun 05, 2013 5.021 5.021 4.930 4.948 1,085,263 -0.07(-1.32%)
Jun 04, 2013 5.012 5.141 4.993 5.015 1,504,149 -0.00(-0.06%)
Jun 03, 2013 5.009 5.117 4.927 5.018 1,974,278 -0.00(-0.06%)
May 31, 2013 5.177 5.198 5.000 5.021 1,906,218 -0.17(-3.19%)
May 30, 2013 5.240 5.265 5.126 5.186 883,314 -0.05(-1.03%)
May 29, 2013 5.307 5.307 5.054 5.240 2,627,099 -0.07(-1.30%)
May 28, 2013 5.361 5.415 5.274 5.310 1,439,997 -0.02(-0.40%)
May 24, 2013 5.271 5.331 5.240 5.331 677,390 +0.03(+0.57%)
May 23, 2013 5.255 5.307 5.180 5.301 1,465,172 -0.04(-0.79%)
May 22, 2013 5.430 5.481 5.304 5.343 980,297 -0.09(-1.61%)
May 21, 2013 5.421 5.472 5.418 5.430 1,385,086 -0.04(-0.66%)
May 20, 2013 5.463 5.487 5.436 5.466 724,785 +0.01(+0.11%)
May 17, 2013 5.430 5.460 5.413 5.460 855,539 +0.03(+0.55%)
May 16, 2013 5.337 5.433 5.298 5.430 942,977 +0.10(+1.86%)
May 15, 2013 5.301 5.337 5.210 5.331 2,026,238 -0.10(-1.78%)
May 13, 2013 5.457 5.457 5.376 5.427 791,653 -0.04(-0.66%)
May 10, 2013 5.472 5.484 5.427 5.463 1,021,898 +0.00(+0.06%)
May 09, 2013 5.478 5.505 5.439 5.460 794,701 -0.04(-0.77%)
May 08, 2013 5.466 5.502 5.466 5.502 1,865,820 +0.04(+0.66%)
May 07, 2013 5.397 5.466 5.391 5.466 1,193,712 +0.07(+1.28%)
May 06, 2013 5.391 5.415 5.376 5.397 910,617 +0.05(+1.01%)
May 03, 2013 5.376 5.391 5.340 5.343 1,199,891 -0.02(-0.34%)
May 02, 2013 5.283 5.376 5.283 5.361 1,091,094 +0.08(+1.60%)
May 01, 2013 5.346 5.347 5.237 5.277 1,467,954 -0.07(-1.24%)
Apr 30, 2013 5.304 5.367 5.274 5.343 1,714,529 +0.03(+0.62%)
Apr 29, 2013 5.286 5.316 5.259 5.310 868,714 +0.05(+0.86%)
Apr 26, 2013 5.231 5.271 5.228 5.265 1,299,195 +0.04(+0.69%)
Apr 25, 2013 5.219 5.240 5.204 5.228 835,172 +0.02(+0.40%)
Apr 24, 2013 5.180 5.210 5.148 5.207 1,098,863 +0.04(+0.76%)
Apr 23, 2013 5.189 5.189 5.114 5.168 1,122,364 +0.02(+0.47%)
Apr 22, 2013 5.159 5.201 5.108 5.144 1,218,083 +0.01(+0.23%)
Apr 19, 2013 5.138 5.147 5.111 5.132 1,805,390 +0.00(+0.00%)
Apr 18, 2013 5.150 5.201 5.111 5.132 1,077,517 -0.03(-0.64%)
Apr 17, 2013 5.168 5.171 5.120 5.165 1,790,535 -0.02(-0.46%)
Apr 16, 2013 5.123 5.195 5.108 5.189 1,590,392 +0.09(+1.71%)
Apr 15, 2013 5.243 5.243 5.096 5.102 2,569,461 -0.14(-2.70%)
Apr 12, 2013 5.252 5.271 5.210 5.243 1,101,068 -0.02(-0.34%)
Apr 11, 2013 5.271 5.280 5.228 5.262 929,656 -0.01(-0.17%)
Apr 10, 2013 5.262 5.286 5.237 5.271 1,139,301 +0.00(+0.00%)
Apr 09, 2013 5.346 5.349 5.265 5.271 1,483,646 -0.07(-1.30%)
Apr 08, 2013 5.283 5.343 5.271 5.340 1,091,655 +0.06(+1.08%)
Apr 05, 2013 5.213 5.292 5.192 5.283 845,379 +0.03(+0.52%)
Apr 04, 2013 5.222 5.262 5.195 5.255 1,632,640 +0.03(+0.58%)
Apr 03, 2013 5.313 5.334 5.222 5.225 2,234,363 -0.08(-1.48%)
Apr 02, 2013 5.322 5.355 5.252 5.304 2,933,094 -0.02(-0.45%)
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.