Skip to main content

Apollo Commercial Real Estate (NY: ARI )

10.96 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 9.822 9.882 9.746 9.754 879,274 -0.07(-0.69%)
Feb 27, 2023 9.907 9.958 9.763 9.822 624,028 +0.01(+0.09%)
Feb 24, 2023 9.907 9.924 9.682 9.814 910,179 -0.21(-2.12%)
Feb 23, 2023 9.983 10.09 9.826 10.03 1,013,281 +0.10(+1.03%)
Feb 22, 2023 9.839 10.04 9.839 9.924 1,017,432 +0.16(+1.65%)
Feb 21, 2023 10.01 10.11 9.635 9.763 1,281,238 -0.40(-3.93%)
Feb 17, 2023 10.17 10.17 10.04 10.16 670,503 +0.01(+0.08%)
Feb 16, 2023 10.01 10.23 9.966 10.15 841,232 +0.00(+0.00%)
Feb 15, 2023 9.890 10.16 9.814 10.15 758,862 +0.20(+1.96%)
Feb 14, 2023 10.01 10.12 9.916 9.958 850,422 -0.12(-1.18%)
Feb 13, 2023 9.941 10.09 9.890 10.08 1,190,637 +0.12(+1.19%)
Feb 10, 2023 9.610 10.12 9.559 9.958 1,826,088 +0.42(+4.36%)
Feb 09, 2023 10.17 10.42 9.508 9.542 2,030,157 -0.70(-6.88%)
Feb 08, 2023 10.36 10.42 10.19 10.25 1,117,186 -0.20(-1.95%)
Feb 07, 2023 10.38 10.54 10.31 10.45 1,140,980 +0.03(+0.33%)
Feb 06, 2023 10.63 10.67 10.35 10.42 971,782 -0.34(-3.16%)
Feb 03, 2023 10.56 10.82 10.53 10.76 1,439,021 +0.03(+0.24%)
Feb 02, 2023 10.48 10.79 10.44 10.73 1,430,338 +0.30(+2.85%)
Feb 01, 2023 10.27 10.55 10.24 10.43 1,127,051 +0.10(+0.99%)
Jan 31, 2023 10.14 10.37 10.06 10.33 1,337,757 +0.26(+2.61%)
Jan 30, 2023 10.09 10.13 10.00 10.07 746,664 -0.12(-1.17%)
Jan 27, 2023 9.992 10.24 9.988 10.19 914,710 +0.20(+2.04%)
Jan 26, 2023 10.01 10.08 9.865 9.983 549,444 -0.01(-0.08%)
Jan 25, 2023 9.958 10.02 9.873 9.992 427,065 -0.03(-0.25%)
Jan 24, 2023 10.01 10.14 10.01 10.02 515,701 -0.07(-0.67%)
Jan 23, 2023 9.950 10.16 9.941 10.09 872,672 +0.15(+1.54%)
Jan 20, 2023 9.814 9.950 9.678 9.933 800,369 +0.18(+1.83%)
Jan 19, 2023 9.644 9.763 9.572 9.754 853,088 -0.03(-0.35%)
Jan 18, 2023 9.975 10.01 9.759 9.788 749,896 -0.12(-1.20%)
Jan 17, 2023 9.941 10.08 9.856 9.907 1,042,137 -0.06(-0.60%)
Jan 13, 2023 10.01 10.02 9.814 9.966 1,074,433 -0.10(-1.01%)
Jan 12, 2023 10.03 10.12 9.907 10.07 877,746 +0.17(+1.72%)
Jan 11, 2023 9.695 9.971 9.695 9.899 977,875 +0.30(+3.09%)
Jan 10, 2023 9.389 9.606 9.330 9.601 827,284 +0.19(+1.98%)
Jan 09, 2023 9.593 9.618 9.398 9.415 1,129,958 -0.09(-0.98%)
Jan 06, 2023 9.483 9.601 9.432 9.508 804,962 +0.10(+1.08%)
Jan 05, 2023 9.432 9.491 9.313 9.406 641,320 -0.04(-0.45%)
Jan 04, 2023 9.415 9.534 9.389 9.449 1,194,923 +0.21(+2.30%)
Jan 03, 2023 9.270 9.423 9.168 9.236 1,372,493 +0.10(+1.12%)
Dec 30, 2022 9.118 9.194 9.007 9.135 1,097,955 -0.08(-0.83%)
Dec 29, 2022 9.024 9.236 8.958 9.211 1,182,013 +0.25(+2.84%)
Dec 28, 2022 9.441 9.441 8.956 8.956 1,519,760 -0.41(-4.39%)
Dec 27, 2022 9.285 9.384 9.178 9.367 1,101,019 +0.08(+0.88%)
Dec 23, 2022 9.351 9.375 9.240 9.285 543,241 -0.06(-0.62%)
Dec 22, 2022 9.277 9.375 9.137 9.342 1,234,181 -0.04(-0.44%)
Dec 21, 2022 9.203 9.466 9.203 9.384 1,528,120 +0.31(+3.44%)
Dec 20, 2022 9.071 9.104 8.908 9.071 1,066,172 -0.04(-0.45%)
Dec 19, 2022 9.195 9.293 9.038 9.112 1,049,601 -0.05(-0.54%)
Dec 16, 2022 9.227 9.293 9.071 9.162 4,035,905 -0.23(-2.45%)
Dec 15, 2022 9.540 9.573 9.277 9.392 1,215,062 -0.28(-2.89%)
Dec 14, 2022 9.671 9.811 9.597 9.671 1,101,467 -0.03(-0.34%)
Dec 13, 2022 10.07 10.11 9.696 9.704 1,103,338 +0.12(+1.29%)
Dec 12, 2022 9.474 9.581 9.342 9.581 786,357 +0.06(+0.60%)
Dec 09, 2022 9.515 9.634 9.470 9.523 647,061 -0.08(-0.86%)
Dec 08, 2022 9.466 9.663 9.449 9.605 981,893 +0.16(+1.65%)
Dec 07, 2022 9.268 9.470 9.170 9.449 1,239,417 +0.18(+1.95%)
Dec 06, 2022 9.523 9.540 9.211 9.268 1,420,668 -0.20(-2.08%)
Dec 05, 2022 9.868 9.901 9.466 9.466 1,348,280 -0.48(-4.87%)
Dec 02, 2022 9.811 9.967 9.696 9.950 1,167,977 -0.11(-1.06%)
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.