Skip to main content

Apollo Commercial Real Estate (NY: ARI )

11.08 +0.12 (+1.12%)
Streaming Delayed Price Updated: 10:57 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2011 4.843 4.862 4.834 4.855 220,323 +0.01(+0.25%)
Jun 29, 2011 4.834 4.849 4.834 4.843 143,491 +0.00(+0.06%)
Jun 28, 2011 4.933 4.936 4.819 4.840 468,120 -0.11(-2.25%)
Jun 27, 2011 4.966 4.969 4.942 4.951 459,786 -0.01(-0.18%)
Jun 24, 2011 4.942 4.969 4.930 4.960 629,621 +0.02(+0.43%)
Jun 23, 2011 4.879 4.942 4.849 4.939 447,613 +0.03(+0.61%)
Jun 22, 2011 4.921 4.933 4.902 4.909 226,576 -0.01(-0.12%)
Jun 21, 2011 4.867 4.921 4.858 4.915 341,373 +0.07(+1.43%)
Jun 20, 2011 4.840 4.855 4.834 4.846 237,197 +0.02(+0.44%)
Jun 17, 2011 4.822 4.864 4.819 4.825 459,231 +0.02(+0.38%)
Jun 16, 2011 4.789 4.840 4.786 4.807 316,321 +0.02(+0.31%)
Jun 15, 2011 4.828 4.858 4.789 4.792 322,570 -0.05(-0.93%)
Jun 14, 2011 4.816 4.855 4.816 4.837 317,682 +0.04(+0.82%)
Jun 13, 2011 4.819 4.834 4.792 4.798 225,576 +0.01(+0.13%)
Jun 10, 2011 4.825 4.834 4.792 4.792 445,495 -0.03(-0.69%)
Jun 09, 2011 4.834 4.864 4.825 4.825 238,496 -0.00(-0.06%)
Jun 08, 2011 4.861 4.876 4.828 4.828 278,462 -0.03(-0.68%)
Jun 07, 2011 4.870 4.891 4.858 4.861 289,423 +0.02(+0.31%)
Jun 06, 2011 4.879 4.879 4.840 4.846 386,264 -0.03(-0.56%)
Jun 03, 2011 4.882 4.894 4.867 4.873 175,081 +0.03(+0.56%)
May 24, 2011 4.864 4.867 4.831 4.846 237,410 -0.02(-0.37%)
May 23, 2011 4.876 4.876 4.846 4.864 216,017 -0.01(-0.25%)
May 20, 2011 4.879 4.888 4.864 4.876 334,012 -0.01(-0.19%)
May 19, 2011 4.894 4.897 4.870 4.885 209,054 +0.00(+0.00%)
May 18, 2011 4.864 4.891 4.861 4.885 225,633 +0.05(+1.12%)
May 17, 2011 4.846 4.855 4.825 4.831 121,912 -0.02(-0.31%)
May 16, 2011 4.882 4.912 4.846 4.846 166,322 -0.04(-0.74%)
May 13, 2011 4.864 4.903 4.864 4.882 241,437 +0.04(+0.75%)
May 12, 2011 4.849 4.855 4.834 4.846 205,030 -0.01(-0.25%)
May 11, 2011 4.948 4.954 4.849 4.858 240,235 -0.09(-1.83%)
May 10, 2011 4.948 4.951 4.927 4.948 151,795 +0.02(+0.37%)
May 09, 2011 4.897 4.939 4.870 4.930 140,934 +0.02(+0.49%)
May 06, 2011 4.888 4.924 4.855 4.906 271,440 +0.03(+0.62%)
May 05, 2011 4.864 4.915 4.864 4.876 192,599 -0.01(-0.25%)
May 04, 2011 4.897 4.912 4.867 4.888 135,927 +0.00(+0.00%)
May 03, 2011 4.873 4.909 4.873 4.888 159,598 +0.01(+0.19%)
May 02, 2011 4.888 4.888 4.879 4.879 262,239 -0.04(-0.86%)
Apr 29, 2011 4.936 4.936 4.882 4.921 417,966 -0.01(-0.18%)
Apr 28, 2011 4.903 4.939 4.903 4.930 184,673 +0.03(+0.55%)
Apr 27, 2011 4.876 4.903 4.869 4.903 167,869 +0.02(+0.43%)
Apr 26, 2011 4.876 4.906 4.867 4.882 209,429 +0.02(+0.31%)
Apr 25, 2011 4.873 4.873 4.807 4.867 221,907 +0.04(+0.81%)
Apr 21, 2011 4.849 4.891 4.789 4.828 195,275 -0.01(-0.12%)
Apr 20, 2011 4.804 4.834 4.783 4.834 432,273 +0.03(+0.69%)
Apr 19, 2011 4.837 4.859 4.798 4.801 135,944 -0.02(-0.50%)
Apr 18, 2011 4.849 4.870 4.795 4.825 222,611 -0.04(-0.74%)
Apr 15, 2011 4.789 4.879 4.789 4.861 268,976 +0.06(+1.32%)
Apr 14, 2011 4.789 4.828 4.762 4.798 451,193 +0.01(+0.19%)
Apr 13, 2011 4.834 4.849 4.765 4.789 535,659 -0.02(-0.50%)
Apr 12, 2011 4.840 4.876 4.813 4.813 318,987 -0.02(-0.44%)
Apr 11, 2011 4.864 4.873 4.831 4.834 342,790 -0.03(-0.56%)
Apr 08, 2011 4.897 4.921 4.852 4.861 388,166 -0.02(-0.31%)
Apr 07, 2011 4.888 4.903 4.870 4.876 247,324 -0.02(-0.43%)
Apr 06, 2011 4.921 4.921 4.870 4.897 309,863 -0.01(-0.12%)
Apr 05, 2011 4.912 4.936 4.903 4.903 380,128 -0.02(-0.49%)
Apr 04, 2011 4.903 4.930 4.900 4.927 163,977 +0.02(+0.37%)
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.