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 (%)
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%)
Apr 01, 2013 5.271 5.328 5.252 5.328 2,163,126 +0.03(+0.57%)
Mar 28, 2013 5.249 5.298 5.198 5.298 4,174,884 +0.06(+1.15%)
Mar 27, 2013 5.141 5.246 5.141 5.237 2,189,081 +0.05(+0.99%)
Mar 26, 2013 5.081 5.186 5.060 5.186 2,160,509 +0.01(+0.12%)
Mar 25, 2013 5.201 5.228 5.180 5.180 1,833,808 -0.02(-0.41%)
Mar 22, 2013 5.126 5.204 5.126 5.201 2,095,265 +0.08(+1.47%)
Mar 21, 2013 5.126 5.168 5.126 5.126 3,401,832 -0.01(-0.18%)
Mar 20, 2013 5.165 5.171 5.108 5.135 4,421,502 -0.01(-0.23%)
Mar 19, 2013 5.180 5.189 5.129 5.147 3,197,927 -0.02(-0.41%)
Mar 18, 2013 5.150 5.186 5.138 5.168 1,437,368 -0.01(-0.12%)
Mar 15, 2013 5.192 5.198 5.159 5.174 3,114,400 -0.02(-0.35%)
Mar 14, 2013 5.192 5.210 5.159 5.192 3,640,693 +0.00(+0.06%)
Mar 13, 2013 5.195 5.201 5.171 5.189 1,829,356 -0.01(-0.12%)
Mar 12, 2013 5.168 5.201 5.165 5.195 2,216,556 +0.02(+0.29%)
Mar 11, 2013 5.120 5.186 5.117 5.180 3,155,035 +0.07(+1.30%)
Mar 08, 2013 5.171 5.192 5.084 5.114 3,991,947 -0.06(-1.22%)
Mar 07, 2013 5.144 5.180 5.135 5.177 3,086,855 +0.04(+0.82%)
Mar 06, 2013 5.156 5.177 5.126 5.135 18,185,108 -0.16(-3.07%)
Mar 05, 2013 5.249 5.313 5.234 5.298 988,094 +0.04(+0.74%)
Mar 04, 2013 5.198 5.259 5.138 5.259 902,389 +0.06(+1.22%)
Mar 01, 2013 5.195 5.210 5.156 5.195 881,056 +0.00(+0.00%)
Feb 28, 2013 5.141 5.237 5.141 5.195 1,957,614 -0.10(-1.93%)
Feb 27, 2013 5.237 5.328 5.213 5.298 836,706 +0.07(+1.32%)
Feb 26, 2013 5.222 5.265 5.195 5.228 929,842 -0.00(-0.06%)
Feb 22, 2013 5.201 5.252 5.174 5.231 517,015 +0.06(+1.22%)
Feb 21, 2013 5.289 5.289 5.162 5.168 1,010,815 -0.11(-2.00%)
Feb 20, 2013 5.298 5.364 5.274 5.274 1,189,950 -0.06(-1.07%)
Feb 19, 2013 5.313 5.337 5.290 5.331 1,420,819 +0.03(+0.51%)
Feb 15, 2013 5.319 5.319 5.271 5.304 682,238 +0.00(+0.00%)
Feb 14, 2013 5.316 5.316 5.246 5.304 725,103 -0.01(-0.17%)
Feb 13, 2013 5.252 5.316 5.228 5.313 715,411 +0.08(+1.50%)
Feb 12, 2013 5.277 5.277 5.219 5.234 1,070,849 -0.02(-0.46%)
Feb 11, 2013 5.259 5.271 5.231 5.259 682,221 +0.00(+0.06%)
Feb 08, 2013 5.274 5.280 5.216 5.255 468,691 -0.00(-0.06%)
Feb 07, 2013 5.304 5.304 5.243 5.259 745,088 -0.03(-0.57%)
Feb 06, 2013 5.295 5.313 5.281 5.289 701,984 +0.02(+0.29%)
Feb 04, 2013 5.301 5.301 5.252 5.274 927,730 -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.