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 (%)
Nov 30, 2011 4.126 4.183 4.042 4.096 2,040,353 +0.06(+1.42%)
Nov 29, 2011 4.126 4.174 3.955 4.039 497,780 -0.09(-2.12%)
Nov 28, 2011 4.045 4.135 4.045 4.126 436,772 +0.17(+4.42%)
Nov 25, 2011 3.997 4.045 3.951 3.951 135,758 -0.05(-1.20%)
Nov 23, 2011 4.063 4.111 3.991 4.000 277,616 -0.10(-2.50%)
Nov 22, 2011 4.120 4.141 4.081 4.102 199,651 -0.02(-0.58%)
Nov 21, 2011 4.105 4.150 4.030 4.126 330,213 -0.03(-0.72%)
Nov 18, 2011 4.141 4.183 4.075 4.156 425,968 +0.02(+0.51%)
Nov 17, 2011 4.150 4.177 4.117 4.135 403,304 -0.01(-0.29%)
Nov 16, 2011 4.102 4.216 4.075 4.147 669,069 +0.02(+0.58%)
Nov 15, 2011 4.054 4.135 4.042 4.123 446,870 +0.04(+0.96%)
Nov 14, 2011 4.180 4.198 4.057 4.084 244,183 -0.12(-2.93%)
Nov 11, 2011 4.165 4.216 4.159 4.207 308,754 +0.08(+1.97%)
Nov 10, 2011 4.162 4.204 4.096 4.126 260,104 +0.02(+0.44%)
Nov 09, 2011 4.150 4.228 4.099 4.108 500,038 -0.10(-2.36%)
Nov 08, 2011 4.111 4.253 4.070 4.207 373,736 +0.11(+2.72%)
Nov 07, 2011 4.111 4.153 3.991 4.096 456,499 -0.03(-0.66%)
Nov 04, 2011 3.924 4.256 3.726 4.123 249,151 -0.08(-1.79%)
Nov 03, 2011 4.201 4.261 4.162 4.198 331,415 +0.02(+0.50%)
Nov 02, 2011 4.144 4.222 4.111 4.177 261,320 +0.08(+1.99%)
Nov 01, 2011 4.147 4.225 4.036 4.096 273,874 -0.12(-2.93%)
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%)
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.