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 30, 2016 6.544 6.593 6.491 6.593 1,414,986 +0.04(+0.63%)
Jun 29, 2016 6.540 6.597 6.506 6.552 2,160,539 +0.07(+1.01%)
Jun 28, 2016 6.413 6.528 6.372 6.487 2,561,120 +0.16(+2.60%)
Jun 27, 2016 6.438 6.442 6.305 6.323 2,997,567 -0.12(-1.79%)
Jun 24, 2016 6.374 6.508 6.338 6.438 4,414,331 -0.09(-1.34%)
Jun 23, 2016 6.538 6.538 6.514 6.526 1,322,740 +0.02(+0.31%)
Jun 22, 2016 6.522 6.538 6.494 6.506 1,153,085 -0.02(-0.24%)
Jun 21, 2016 6.542 6.572 6.506 6.522 1,635,145 -0.00(-0.06%)
Jun 20, 2016 6.566 6.613 6.518 6.526 1,828,922 -0.01(-0.12%)
Jun 17, 2016 6.617 6.617 6.498 6.534 6,115,479 -0.06(-0.97%)
Jun 16, 2016 6.554 6.597 6.514 6.597 1,348,993 +0.03(+0.49%)
Jun 15, 2016 6.506 6.589 6.498 6.566 1,184,842 +0.07(+1.04%)
Jun 14, 2016 6.542 6.542 6.472 6.498 2,165,134 -0.03(-0.43%)
Jun 13, 2016 6.574 6.593 6.514 6.526 922,427 -0.04(-0.67%)
Jun 10, 2016 6.597 6.613 6.540 6.570 1,012,112 -0.03(-0.48%)
Jun 09, 2016 6.585 6.611 6.562 6.601 1,203,401 +0.02(+0.36%)
Jun 08, 2016 6.550 6.597 6.520 6.578 1,367,642 +0.05(+0.73%)
Jun 07, 2016 6.546 6.570 6.506 6.530 936,077 -0.01(-0.12%)
Jun 06, 2016 6.574 6.593 6.530 6.538 1,708,004 -0.02(-0.30%)
Jun 03, 2016 6.542 6.566 6.510 6.558 954,975 +0.05(+0.73%)
Jun 02, 2016 6.522 6.534 6.476 6.510 1,215,731 +0.00(+0.00%)
Jun 01, 2016 6.438 6.514 6.428 6.510 1,358,797 +0.05(+0.80%)
May 31, 2016 6.402 6.466 6.370 6.458 2,010,904 +0.07(+1.06%)
May 27, 2016 6.370 6.390 6.390 6.390 883,040 +0.03(+0.50%)
May 26, 2016 6.323 6.382 6.299 6.358 2,055,046 +0.04(+0.57%)
May 25, 2016 6.319 6.354 6.271 6.323 1,407,372 +0.00(+0.06%)
May 24, 2016 6.287 6.350 6.279 6.319 1,910,514 +0.06(+0.95%)
May 23, 2016 6.303 6.323 6.255 6.259 1,169,980 -0.02(-0.32%)
May 20, 2016 6.227 6.279 6.223 6.279 1,316,804 +0.08(+1.29%)
May 19, 2016 6.227 6.231 6.147 6.199 3,388,727 -0.06(-0.89%)
May 18, 2016 6.271 6.295 6.215 6.255 2,643,964 -0.04(-0.57%)
May 17, 2016 6.354 6.386 6.263 6.291 1,780,578 -0.09(-1.44%)
May 16, 2016 6.335 6.382 6.327 6.382 1,257,902 +0.04(+0.63%)
May 13, 2016 6.362 6.386 6.303 6.342 1,825,320 -0.02(-0.31%)
May 12, 2016 6.382 6.406 6.319 6.362 976,838 -0.00(-0.06%)
May 11, 2016 6.394 6.411 6.360 6.366 1,331,510 -0.02(-0.25%)
May 10, 2016 6.434 6.454 6.335 6.382 1,855,091 -0.05(-0.74%)
May 09, 2016 6.354 6.462 6.346 6.430 2,160,933 +0.08(+1.32%)
May 06, 2016 6.303 6.354 6.299 6.346 1,114,201 +0.03(+0.44%)
May 05, 2016 6.335 6.370 6.311 6.319 1,139,129 +0.00(+0.06%)
May 04, 2016 6.267 6.327 6.243 6.315 1,879,299 +0.04(+0.63%)
May 03, 2016 6.315 6.327 6.255 6.275 1,410,060 -0.06(-1.01%)
May 02, 2016 6.350 6.402 6.311 6.338 1,151,533 -0.01(-0.13%)
Apr 29, 2016 6.346 6.356 6.271 6.346 1,205,615 -0.01(-0.19%)
Apr 28, 2016 6.315 6.374 6.287 6.358 1,061,257 +0.00(+0.06%)
Apr 27, 2016 6.307 6.366 6.243 6.354 1,639,156 -0.00(-0.06%)
Apr 26, 2016 6.346 6.397 6.291 6.358 1,537,385 +0.03(+0.44%)
Apr 25, 2016 6.235 6.340 6.215 6.331 1,688,323 +0.08(+1.21%)
Apr 22, 2016 6.259 6.291 6.219 6.255 1,714,927 +0.03(+0.45%)
Apr 21, 2016 6.327 6.338 6.195 6.227 1,886,422 -0.11(-1.70%)
Apr 20, 2016 6.406 6.426 6.327 6.335 1,215,701 -0.07(-1.12%)
Apr 19, 2016 6.370 6.422 6.354 6.406 1,381,046 +0.04(+0.69%)
Apr 18, 2016 6.370 6.386 6.323 6.362 1,341,744 +0.01(+0.13%)
Apr 15, 2016 6.366 6.382 6.303 6.354 1,468,928 -0.01(-0.19%)
Apr 14, 2016 6.374 6.394 6.346 6.366 1,162,199 -0.00(-0.06%)
Apr 13, 2016 6.354 6.394 6.331 6.370 978,342 +0.04(+0.63%)
Apr 12, 2016 6.307 6.434 6.301 6.331 1,767,189 +0.01(+0.13%)
Apr 11, 2016 6.275 6.410 6.235 6.323 2,612,079 +0.01(+0.19%)
Apr 08, 2016 6.374 6.406 6.307 6.311 971,966 -0.04(-0.63%)
Apr 07, 2016 6.394 6.414 6.295 6.350 2,085,026 -0.06(-0.99%)
Apr 06, 2016 6.402 6.430 6.338 6.414 1,299,790 +0.03(+0.50%)
Apr 05, 2016 6.362 6.414 6.311 6.382 1,173,582 +0.00(+0.06%)
Apr 04, 2016 6.438 6.454 6.350 6.378 1,707,901 -0.04(-0.68%)
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.