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 24, 2011 4.864 4.867 4.831 4.846 237,410 -0.02(-0.37%)
May 23, 2011 4.876 4.876 4.846 4.864 216,017 -0.01(-0.25%)
May 20, 2011 4.879 4.888 4.864 4.876 334,012 -0.01(-0.19%)
May 19, 2011 4.894 4.897 4.870 4.885 209,054 +0.00(+0.00%)
May 18, 2011 4.864 4.891 4.861 4.885 225,633 +0.05(+1.12%)
May 17, 2011 4.846 4.855 4.825 4.831 121,912 -0.02(-0.31%)
May 16, 2011 4.882 4.912 4.846 4.846 166,322 -0.04(-0.74%)
May 13, 2011 4.864 4.903 4.864 4.882 241,437 +0.04(+0.75%)
May 12, 2011 4.849 4.855 4.834 4.846 205,030 -0.01(-0.25%)
May 11, 2011 4.948 4.954 4.849 4.858 240,235 -0.09(-1.83%)
May 10, 2011 4.948 4.951 4.927 4.948 151,795 +0.02(+0.37%)
May 09, 2011 4.897 4.939 4.870 4.930 140,934 +0.02(+0.49%)
May 06, 2011 4.888 4.924 4.855 4.906 271,440 +0.03(+0.62%)
May 05, 2011 4.864 4.915 4.864 4.876 192,599 -0.01(-0.25%)
May 04, 2011 4.897 4.912 4.867 4.888 135,927 +0.00(+0.00%)
May 03, 2011 4.873 4.909 4.873 4.888 159,598 +0.01(+0.19%)
May 02, 2011 4.888 4.888 4.879 4.879 262,239 -0.04(-0.86%)
Apr 29, 2011 4.936 4.936 4.882 4.921 417,966 -0.01(-0.18%)
Apr 28, 2011 4.903 4.939 4.903 4.930 184,673 +0.03(+0.55%)
Apr 27, 2011 4.876 4.903 4.869 4.903 167,869 +0.02(+0.43%)
Apr 26, 2011 4.876 4.906 4.867 4.882 209,429 +0.02(+0.31%)
Apr 25, 2011 4.873 4.873 4.807 4.867 221,907 +0.04(+0.81%)
Apr 21, 2011 4.849 4.891 4.789 4.828 195,275 -0.01(-0.12%)
Apr 20, 2011 4.804 4.834 4.783 4.834 432,273 +0.03(+0.69%)
Apr 19, 2011 4.837 4.859 4.798 4.801 135,944 -0.02(-0.50%)
Apr 18, 2011 4.849 4.870 4.795 4.825 222,611 -0.04(-0.74%)
Apr 15, 2011 4.789 4.879 4.789 4.861 268,976 +0.06(+1.32%)
Apr 14, 2011 4.789 4.828 4.762 4.798 451,193 +0.01(+0.19%)
Apr 13, 2011 4.834 4.849 4.765 4.789 535,659 -0.02(-0.50%)
Apr 12, 2011 4.840 4.876 4.813 4.813 318,987 -0.02(-0.44%)
Apr 11, 2011 4.864 4.873 4.831 4.834 342,790 -0.03(-0.56%)
Apr 08, 2011 4.897 4.921 4.852 4.861 388,166 -0.02(-0.31%)
Apr 07, 2011 4.888 4.903 4.870 4.876 247,324 -0.02(-0.43%)
Apr 06, 2011 4.921 4.921 4.870 4.897 309,863 -0.01(-0.12%)
Apr 05, 2011 4.912 4.936 4.903 4.903 380,128 -0.02(-0.49%)
Apr 04, 2011 4.903 4.930 4.900 4.927 163,977 +0.02(+0.37%)
Apr 01, 2011 4.939 4.993 4.906 4.909 716,427 -0.02(-0.31%)
Mar 31, 2011 4.930 4.948 4.903 4.924 313,635 +0.00(+0.00%)
Mar 30, 2011 4.942 4.948 4.912 4.924 234,644 +0.00(+0.06%)
Mar 29, 2011 4.897 4.963 4.894 4.921 315,604 -0.14(-2.74%)
Mar 28, 2011 5.105 5.108 5.057 5.060 357,583 -0.02(-0.36%)
Mar 25, 2011 5.069 5.090 5.051 5.078 390,959 +0.03(+0.60%)
Mar 24, 2011 5.072 5.090 5.048 5.048 391,002 +0.00(+0.00%)
Mar 23, 2011 5.045 5.084 5.039 5.048 281,198 +0.00(+0.06%)
Mar 22, 2011 5.033 5.066 5.027 5.045 307,180 +0.01(+0.12%)
Mar 21, 2011 5.045 5.057 5.027 5.039 401,258 +0.01(+0.18%)
Mar 18, 2011 5.033 5.045 5.021 5.030 498,016 +0.00(+0.00%)
Mar 17, 2011 5.015 5.072 5.015 5.030 194,192 +0.03(+0.60%)
Mar 16, 2011 5.009 5.048 4.996 5.000 327,577 -0.01(-0.24%)
Mar 15, 2011 5.009 5.069 4.987 5.012 271,327 -0.06(-1.13%)
Mar 14, 2011 5.072 5.099 5.060 5.069 105,719 -0.01(-0.24%)
Mar 11, 2011 5.081 5.120 5.075 5.081 208,755 +0.00(+0.06%)
Mar 10, 2011 5.120 5.132 5.075 5.078 300,738 -0.05(-0.88%)
Mar 09, 2011 5.120 5.138 5.090 5.123 253,321 -0.01(-0.18%)
Mar 08, 2011 5.051 5.141 5.051 5.132 300,088 +0.08(+1.55%)
Mar 07, 2011 5.075 5.105 5.039 5.054 202,603 -0.02(-0.42%)
Mar 04, 2011 5.060 5.099 5.060 5.075 283,426 +0.02(+0.48%)
Mar 03, 2011 5.048 5.114 5.033 5.051 452,102 -0.04(-0.71%)
Mar 02, 2011 5.120 5.120 5.018 5.087 211,295 +0.02(+0.36%)
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.