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 (%)
Oct 31, 2011 4.250 4.265 4.210 4.219 283,738 -0.02(-0.43%)
Oct 28, 2011 4.289 4.367 4.198 4.238 490,598 -0.06(-1.40%)
Oct 27, 2011 4.165 4.307 4.150 4.298 834,283 +0.23(+5.78%)
Oct 26, 2011 4.159 4.162 3.951 4.063 494,613 -0.05(-1.32%)
Oct 25, 2011 4.138 4.153 4.045 4.117 358,609 -0.04(-1.01%)
Oct 24, 2011 4.132 4.171 4.129 4.159 325,000 +0.02(+0.58%)
Oct 21, 2011 4.078 4.144 3.997 4.135 505,115 +0.11(+2.85%)
Oct 20, 2011 3.948 4.066 3.882 4.021 314,109 +0.08(+1.91%)
Oct 19, 2011 3.994 4.057 3.912 3.945 310,643 -0.07(-1.65%)
Oct 18, 2011 3.906 4.033 3.897 4.012 348,604 +0.12(+3.02%)
Oct 17, 2011 3.982 3.982 3.879 3.894 296,037 -0.13(-3.15%)
Oct 14, 2011 3.948 4.021 3.909 4.021 378,461 +0.11(+2.69%)
Oct 13, 2011 3.936 3.973 3.861 3.915 311,845 -0.03(-0.69%)
Oct 12, 2011 3.951 4.009 3.885 3.942 334,048 +0.03(+0.85%)
Oct 11, 2011 3.834 3.915 3.807 3.909 228,428 +0.03(+0.78%)
Oct 10, 2011 3.801 3.894 3.747 3.879 343,265 +0.14(+3.70%)
Oct 07, 2011 3.840 3.840 3.723 3.741 425,075 -0.10(-2.59%)
Oct 06, 2011 3.801 3.852 3.795 3.840 361,288 +0.07(+1.76%)
Oct 05, 2011 3.870 3.897 3.689 3.774 524,638 -0.10(-2.49%)
Oct 04, 2011 3.626 3.888 3.551 3.870 782,532 +0.19(+5.16%)
Oct 03, 2011 3.927 3.966 3.680 3.680 565,913 -0.29(-7.21%)
Sep 30, 2011 3.963 4.082 3.951 3.966 426,005 -0.06(-1.50%)
Sep 29, 2011 4.102 4.141 3.909 4.027 451,219 +0.00(+0.08%)
Sep 28, 2011 4.168 4.177 4.024 4.024 393,930 -0.31(-7.22%)
Sep 27, 2011 4.370 4.385 4.280 4.337 532,444 +0.09(+2.06%)
Sep 26, 2011 4.241 4.277 4.192 4.250 486,886 +0.04(+0.86%)
Sep 23, 2011 4.186 4.277 4.186 4.213 378,099 +0.02(+0.58%)
Sep 22, 2011 4.232 4.258 4.171 4.189 452,053 -0.07(-1.70%)
Sep 21, 2011 4.361 4.400 4.253 4.262 466,616 -0.08(-1.87%)
Sep 20, 2011 4.415 4.469 4.340 4.343 202,171 -0.06(-1.30%)
Sep 19, 2011 4.463 4.506 4.353 4.400 313,409 -0.14(-3.12%)
Sep 16, 2011 4.412 4.572 4.412 4.542 533,474 +0.16(+3.71%)
Sep 15, 2011 4.349 4.397 4.292 4.379 276,922 +0.05(+1.25%)
Sep 14, 2011 4.352 4.367 4.265 4.325 507,874 +0.01(+0.28%)
Sep 13, 2011 4.310 4.331 4.262 4.313 183,773 +0.02(+0.42%)
Sep 12, 2011 4.250 4.334 4.216 4.295 397,055 -0.01(-0.14%)
Sep 09, 2011 4.379 4.382 4.292 4.301 336,890 -0.11(-2.39%)
Sep 08, 2011 4.454 4.481 4.340 4.406 268,498 -0.08(-1.88%)
Sep 07, 2011 4.409 4.506 4.370 4.491 325,485 +0.15(+3.47%)
Sep 06, 2011 4.247 4.361 4.228 4.340 288,218 +0.01(+0.14%)
Sep 02, 2011 4.364 4.433 4.250 4.334 494,347 -0.11(-2.57%)
Sep 01, 2011 4.521 4.572 4.433 4.448 388,717 -0.08(-1.73%)
Aug 31, 2011 4.533 4.626 4.487 4.527 1,181,061 +0.04(+0.94%)
Aug 30, 2011 4.545 4.554 4.439 4.484 328,656 -0.09(-2.04%)
Aug 29, 2011 4.451 4.584 4.430 4.578 427,376 +0.17(+3.75%)
Aug 26, 2011 4.325 4.424 4.286 4.412 211,123 +0.06(+1.45%)
Aug 25, 2011 4.409 4.445 4.265 4.349 270,736 -0.03(-0.76%)
Aug 24, 2011 4.355 4.409 4.325 4.382 324,735 +0.01(+0.28%)
Aug 23, 2011 4.337 4.406 4.313 4.370 413,175 +0.05(+1.26%)
Aug 22, 2011 4.457 4.460 4.221 4.316 354,634 -0.10(-2.18%)
Aug 19, 2011 4.487 4.575 4.409 4.412 184,029 -0.10(-2.20%)
Aug 18, 2011 4.623 4.623 4.472 4.512 371,020 -0.17(-3.73%)
Aug 17, 2011 4.614 4.704 4.614 4.686 299,955 +0.09(+2.03%)
Aug 16, 2011 4.578 4.689 4.527 4.593 377,222 +0.02(+0.53%)
Aug 15, 2011 4.569 4.668 4.530 4.569 271,347 +0.04(+0.86%)
Aug 12, 2011 4.527 4.704 4.445 4.530 386,184 +0.03(+0.60%)
Aug 11, 2011 4.418 4.563 4.367 4.503 264,082 +0.09(+2.05%)
Aug 10, 2011 4.469 4.515 4.367 4.412 534,975 -0.19(-4.19%)
Aug 09, 2011 4.421 4.638 4.075 4.605 833,349 +0.46(+11.20%)
Aug 08, 2011 4.421 4.478 4.141 4.141 1,486,548 -0.40(-8.82%)
Aug 05, 2011 4.439 4.753 4.403 4.542 768,387 -0.06(-1.24%)
Aug 04, 2011 4.861 4.864 4.518 4.599 711,314 -0.20(-4.14%)
Aug 03, 2011 4.641 4.813 4.633 4.798 419,334 +0.14(+2.91%)
Aug 02, 2011 4.762 4.792 4.653 4.662 361,813 -0.13(-2.64%)
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.