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 (%)
Jan 31, 2013 5.252 5.292 5.214 5.259 1,253,521 +0.05(+0.92%)
Jan 30, 2013 5.274 5.289 5.210 5.210 1,085,080 -0.05(-0.97%)
Jan 29, 2013 5.271 5.289 5.231 5.262 855,476 +0.02(+0.40%)
Jan 28, 2013 5.259 5.268 5.221 5.240 955,750 +0.00(+0.06%)
Jan 25, 2013 5.277 5.316 5.153 5.237 1,319,861 -0.01(-0.23%)
Jan 24, 2013 5.322 5.325 5.245 5.249 1,123,696 -0.03(-0.57%)
Jan 23, 2013 5.301 5.301 5.271 5.280 771,130 -0.01(-0.17%)
Jan 22, 2013 5.262 5.289 5.237 5.289 879,950 +0.05(+0.92%)
Jan 18, 2013 5.237 5.259 5.213 5.240 815,991 +0.02(+0.40%)
Jan 17, 2013 5.231 5.274 5.216 5.219 2,229,844 +0.01(+0.23%)
Jan 16, 2013 5.210 5.249 5.183 5.207 1,276,418 +0.00(+0.06%)
Jan 15, 2013 5.231 5.268 5.177 5.204 1,128,042 -0.03(-0.63%)
Jan 14, 2013 5.268 5.271 5.207 5.237 1,047,541 -0.01(-0.17%)
Jan 11, 2013 5.237 5.265 5.177 5.246 775,901 +0.03(+0.52%)
Jan 10, 2013 5.213 5.237 5.162 5.219 1,126,907 +0.01(+0.17%)
Jan 09, 2013 5.147 5.254 5.138 5.210 1,614,829 +0.08(+1.47%)
Jan 08, 2013 5.141 5.147 5.117 5.135 822,266 -0.01(-0.12%)
Jan 07, 2013 5.108 5.147 5.084 5.141 1,285,562 +0.03(+0.65%)
Jan 04, 2013 5.114 5.135 5.084 5.108 797,892 +0.00(+0.06%)
Jan 03, 2013 5.072 5.114 5.027 5.105 1,228,110 +0.03(+0.65%)
Jan 02, 2013 5.009 5.075 4.888 5.072 1,338,159 +0.18(+3.76%)
Dec 31, 2012 4.879 4.933 4.849 4.888 1,454,255 +0.02(+0.31%)
Dec 28, 2012 4.915 4.971 4.866 4.873 954,083 -0.04(-0.80%)
Dec 27, 2012 4.957 5.033 4.894 4.912 1,135,161 -0.15(-2.92%)
Dec 26, 2012 5.099 5.105 5.048 5.060 810,406 -0.03(-0.59%)
Dec 24, 2012 5.072 5.102 5.066 5.090 374,520 +0.01(+0.18%)
Dec 21, 2012 5.081 5.111 5.057 5.081 1,094,855 -0.03(-0.65%)
Dec 20, 2012 5.096 5.114 5.081 5.114 865,663 +0.02(+0.35%)
Dec 19, 2012 5.105 5.117 5.078 5.096 795,219 -0.01(-0.24%)
Dec 18, 2012 5.078 5.108 5.039 5.108 861,552 +0.03(+0.65%)
Dec 17, 2012 5.045 5.075 4.987 5.075 827,492 +0.07(+1.38%)
Dec 14, 2012 5.021 5.036 4.979 5.006 464,066 -0.01(-0.12%)
Dec 13, 2012 5.009 5.036 5.000 5.012 312,320 -0.00(-0.06%)
Dec 12, 2012 5.072 5.075 4.993 5.015 1,481,478 -0.05(-0.95%)
Dec 11, 2012 5.030 5.075 4.998 5.063 1,656,709 +0.04(+0.78%)
Dec 10, 2012 4.966 5.036 4.959 5.024 653,178 +0.07(+1.46%)
Dec 07, 2012 4.954 4.984 4.897 4.951 426,533 +0.02(+0.31%)
Dec 06, 2012 4.918 4.969 4.909 4.936 473,017 -0.01(-0.12%)
Dec 05, 2012 5.003 5.009 4.924 4.942 675,777 -0.05(-1.08%)
Dec 04, 2012 5.006 5.027 4.978 4.996 524,509 -0.03(-0.60%)
Nov 30, 2012 5.024 5.042 4.972 5.027 1,100,390 +0.01(+0.18%)
Nov 29, 2012 5.033 5.042 4.987 5.018 605,877 -0.01(-0.18%)
Nov 28, 2012 5.003 5.033 4.960 5.027 1,117,271 +0.02(+0.48%)
Nov 27, 2012 4.996 5.032 4.948 5.003 1,209,291 -0.01(-0.18%)
Nov 26, 2012 4.954 5.015 4.933 5.012 1,328,311 +0.06(+1.15%)
Nov 23, 2012 4.930 4.954 4.915 4.954 401,019 +0.04(+0.80%)
Nov 21, 2012 4.888 4.930 4.858 4.915 783,677 +0.04(+0.87%)
Nov 20, 2012 4.867 4.909 4.849 4.873 1,157,434 +0.03(+0.62%)
Nov 19, 2012 4.894 4.900 4.792 4.843 1,209,497 -0.01(-0.19%)
Nov 16, 2012 4.653 4.865 4.641 4.852 2,337,320 +0.21(+4.61%)
Nov 15, 2012 4.698 4.744 4.548 4.638 1,902,582 -0.03(-0.58%)
Nov 14, 2012 4.780 4.807 4.659 4.665 1,499,524 -0.14(-2.94%)
Nov 13, 2012 4.930 4.930 4.795 4.807 2,248,432 -0.04(-0.75%)
Nov 12, 2012 4.789 4.906 4.789 4.843 1,654,155 +0.10(+2.10%)
Nov 09, 2012 4.716 4.756 4.665 4.744 1,114,993 +0.03(+0.70%)
Nov 08, 2012 4.789 4.813 4.683 4.710 1,637,188 -0.08(-1.64%)
Nov 07, 2012 4.900 4.900 4.740 4.789 1,938,505 -0.14(-2.87%)
Nov 06, 2012 4.951 4.975 4.912 4.930 1,125,585 +0.01(+0.12%)
Nov 05, 2012 4.939 4.966 4.858 4.924 942,409 -0.01(-0.24%)
Nov 02, 2012 5.060 5.060 4.719 4.936 3,262,168 -0.14(-2.85%)
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.