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 (%)
May 29, 2015 6.197 6.226 6.140 6.147 1,005,774 -0.06(-1.04%)
May 28, 2015 6.197 6.213 6.178 6.212 878,007 +0.00(+0.06%)
May 27, 2015 6.136 6.215 6.122 6.208 878,767 +0.08(+1.34%)
May 26, 2015 6.158 6.158 6.090 6.126 943,360 -0.03(-0.52%)
May 22, 2015 6.154 6.158 6.158 6.158 879,301 -0.01(-0.23%)
May 21, 2015 6.190 6.215 6.152 6.172 800,761 -0.03(-0.40%)
May 20, 2015 6.204 6.212 6.165 6.197 857,477 -0.01(-0.23%)
May 19, 2015 6.233 6.233 6.186 6.212 879,446 -0.01(-0.23%)
May 18, 2015 6.233 6.233 6.172 6.226 936,299 -0.01(-0.11%)
May 15, 2015 6.201 6.244 6.165 6.233 1,032,081 +0.04(+0.69%)
May 14, 2015 6.129 6.194 6.126 6.190 1,153,767 +0.09(+1.41%)
May 13, 2015 6.133 6.143 6.086 6.104 723,725 -0.01(-0.12%)
May 12, 2015 6.090 6.115 6.040 6.111 834,255 +0.01(+0.18%)
May 11, 2015 6.111 6.147 6.090 6.101 1,010,347 -0.01(-0.12%)
May 08, 2015 6.122 6.154 6.087 6.108 800,264 +0.03(+0.41%)
May 07, 2015 6.068 6.097 6.019 6.083 1,372,014 -0.00(-0.06%)
May 06, 2015 6.158 6.161 6.068 6.086 1,122,438 -0.06(-0.99%)
May 05, 2015 6.136 6.183 6.108 6.147 1,473,212 -0.00(-0.06%)
May 04, 2015 6.147 6.183 6.111 6.151 1,354,537 +0.01(+0.12%)
May 01, 2015 6.126 6.176 6.108 6.143 1,322,934 +0.03(+0.41%)
Apr 30, 2015 6.126 6.136 6.068 6.118 1,794,852 -0.00(-0.06%)
Apr 29, 2015 6.165 6.186 6.115 6.122 1,015,975 -0.06(-0.98%)
Apr 28, 2015 6.147 6.208 6.126 6.183 1,269,023 +0.01(+0.23%)
Apr 27, 2015 6.215 6.254 6.143 6.169 1,012,875 -0.02(-0.29%)
Apr 24, 2015 6.169 6.215 6.161 6.186 965,007 +0.03(+0.41%)
Apr 23, 2015 6.115 6.186 6.115 6.161 1,264,316 +0.06(+0.94%)
Apr 22, 2015 6.129 6.147 6.083 6.104 1,788,729 -0.02(-0.29%)
Apr 21, 2015 6.136 6.147 6.108 6.122 898,135 +0.00(+0.06%)
Apr 20, 2015 6.136 6.161 6.111 6.118 1,399,175 -0.00(-0.06%)
Apr 17, 2015 6.111 6.126 6.104 6.122 1,902,611 +0.00(+0.00%)
Apr 16, 2015 6.158 6.186 6.115 6.122 2,172,133 -0.02(-0.35%)
Apr 15, 2015 6.186 6.197 6.143 6.143 1,437,925 -0.04(-0.69%)
Apr 14, 2015 6.186 6.204 6.176 6.186 837,104 +0.01(+0.17%)
Apr 13, 2015 6.186 6.190 6.147 6.176 988,582 +0.01(+0.17%)
Apr 10, 2015 6.140 6.204 6.140 6.165 1,071,082 +0.03(+0.41%)
Apr 09, 2015 6.176 6.201 6.118 6.140 980,647 -0.05(-0.87%)
Apr 08, 2015 6.183 6.217 6.151 6.194 1,252,034 +0.03(+0.46%)
Apr 07, 2015 6.201 6.208 6.122 6.165 1,222,359 -0.05(-0.81%)
Apr 06, 2015 6.197 6.237 6.179 6.215 1,094,347 +0.03(+0.46%)
Apr 02, 2015 6.186 6.186 6.186 6.186 1,254,707 +0.01(+0.23%)
Apr 01, 2015 6.158 6.222 6.126 6.172 2,244,315 +0.02(+0.35%)
Mar 31, 2015 6.122 6.179 6.093 6.151 5,436,804 +0.03(+0.47%)
Mar 30, 2015 6.118 6.163 6.111 6.122 2,049,271 +0.01(+0.18%)
Mar 27, 2015 6.126 6.136 6.083 6.111 2,026,417 -0.01(-0.18%)
Mar 26, 2015 6.132 6.153 6.073 6.122 3,922,342 +0.00(+0.06%)
Mar 25, 2015 6.150 6.188 6.112 6.119 2,878,910 -0.01(-0.11%)
Mar 24, 2015 6.108 6.160 6.063 6.125 2,612,867 +0.01(+0.17%)
Mar 23, 2015 6.167 6.171 6.042 6.115 3,445,602 -0.05(-0.85%)
Mar 20, 2015 6.003 6.174 5.979 6.167 4,579,411 +0.18(+3.09%)
Mar 19, 2015 5.954 6.002 5.934 5.982 2,030,606 +0.03(+0.47%)
Mar 18, 2015 5.909 5.972 5.895 5.954 3,127,994 +0.05(+0.77%)
Mar 17, 2015 5.878 5.916 5.871 5.909 1,900,193 +0.04(+0.71%)
Mar 16, 2015 5.871 5.899 5.860 5.867 1,605,423 +0.02(+0.36%)
Mar 13, 2015 5.885 5.897 5.836 5.846 2,742,286 -0.03(-0.53%)
Mar 12, 2015 5.846 5.892 5.846 5.878 1,900,328 +0.02(+0.42%)
Mar 11, 2015 5.843 5.871 5.822 5.853 2,796,705 +0.01(+0.12%)
Mar 10, 2015 5.850 5.864 5.822 5.846 2,515,764 +0.00(+0.00%)
Mar 09, 2015 5.832 5.878 5.818 5.846 3,654,744 +0.04(+0.66%)
Mar 06, 2015 5.853 5.871 5.759 5.808 4,737,895 -0.05(-0.83%)
Mar 05, 2015 5.853 5.899 5.832 5.857 24,761,942 -0.26(-4.22%)
Mar 04, 2015 6.073 6.115 6.038 6.115 1,084,921 +0.03(+0.57%)
Mar 03, 2015 6.059 6.094 6.014 6.080 1,076,733 +0.00(+0.00%)
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.