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 (%)
Jul 31, 2013 4.819 4.873 4.734 4.828 1,294,288 +0.02(+0.31%)
Jul 30, 2013 4.894 4.912 4.807 4.813 319,512 -0.06(-1.30%)
Jul 29, 2013 4.885 4.900 4.840 4.876 270,265 -0.00(-0.06%)
Jul 26, 2013 4.849 4.915 4.834 4.879 606,807 +0.01(+0.19%)
Jul 25, 2013 4.867 4.900 4.843 4.870 759,376 +0.00(+0.00%)
Jul 24, 2013 4.894 4.903 4.731 4.870 1,376,715 -0.01(-0.19%)
Jul 23, 2013 4.894 4.924 4.855 4.879 903,093 +0.01(+0.12%)
Jul 22, 2013 4.876 4.918 4.855 4.873 481,521 -0.01(-0.25%)
Jul 19, 2013 4.882 4.915 4.849 4.885 728,132 -0.01(-0.12%)
Jul 18, 2013 4.903 4.918 4.852 4.891 496,293 +0.02(+0.32%)
Jul 17, 2013 4.918 4.930 4.867 4.875 710,245 -0.01(-0.20%)
Jul 16, 2013 4.903 4.915 4.792 4.885 1,287,096 +0.00(+0.00%)
Jul 15, 2013 4.855 4.903 4.849 4.885 588,329 +0.04(+0.81%)
Jul 12, 2013 4.930 4.930 4.792 4.846 738,959 -0.08(-1.59%)
Jul 11, 2013 4.846 4.927 4.834 4.924 1,004,801 +0.11(+2.25%)
Jul 10, 2013 4.786 4.825 4.668 4.816 1,195,276 +0.02(+0.31%)
Jul 09, 2013 4.792 4.896 4.786 4.801 1,469,502 +0.05(+1.08%)
Jul 08, 2013 4.756 4.849 4.734 4.750 1,028,442 -0.02(-0.32%)
Jul 05, 2013 4.777 4.777 4.560 4.765 2,004,832 +0.00(+0.00%)
Jul 03, 2013 4.762 4.786 4.656 4.765 753,406 +0.00(+0.00%)
Jul 02, 2013 4.801 4.846 4.762 4.765 842,162 -0.02(-0.50%)
Jul 01, 2013 4.810 4.837 4.768 4.789 871,168 +0.01(+0.13%)
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%)
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.