Skip to main content

Apollo Commercial Real Estate (NY: ARI )

11.13 +0.17 (+1.55%)
Streaming Delayed Price Updated: 3:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 10.19 10.28 10.18 10.24 6,297,564 +0.06(+0.60%)
Jun 27, 2019 10.14 10.21 10.10 10.18 2,043,465 +0.08(+0.77%)
Jun 26, 2019 10.15 10.16 10.09 10.10 2,362,631 -0.02(-0.22%)
Jun 25, 2019 10.17 10.22 10.12 10.12 1,808,533 -0.02(-0.16%)
Jun 24, 2019 10.20 10.26 10.14 10.14 2,321,916 -0.02(-0.21%)
Jun 21, 2019 10.22 10.23 10.08 10.16 5,281,504 -0.08(-0.79%)
Jun 20, 2019 10.25 10.27 10.21 10.24 2,470,122 +0.02(+0.21%)
Jun 19, 2019 10.24 10.25 10.18 10.22 2,071,221 +0.02(+0.16%)
Jun 18, 2019 10.18 10.24 10.16 10.20 1,659,188 +0.06(+0.59%)
Jun 17, 2019 10.22 10.26 10.14 10.14 2,317,102 -0.06(-0.59%)
Jun 14, 2019 10.18 10.24 10.18 10.20 1,350,534 +0.03(+0.27%)
Jun 13, 2019 10.17 10.22 10.15 10.18 2,720,030 +0.03(+0.32%)
Jun 12, 2019 10.13 10.18 10.12 10.14 1,460,960 +0.03(+0.32%)
Jun 11, 2019 10.15 10.17 10.08 10.11 1,720,167 -0.02(-0.21%)
Jun 10, 2019 10.15 10.19 10.12 10.13 1,653,062 +0.02(+0.21%)
Jun 07, 2019 10.15 10.16 10.08 10.11 1,567,488 -0.04(-0.43%)
Jun 06, 2019 10.13 10.17 10.02 10.15 1,197,673 +0.03(+0.32%)
Jun 05, 2019 10.13 10.14 10.07 10.12 1,698,523 +0.02(+0.16%)
Jun 04, 2019 10.12 10.12 10.02 10.10 2,340,549 +0.02(+0.22%)
Jun 03, 2019 9.958 10.10 9.958 10.08 1,956,151 +0.10(+1.03%)
May 31, 2019 9.925 10.03 9.898 9.980 3,586,936 -0.04(-0.38%)
May 30, 2019 10.08 10.10 9.983 10.02 1,551,674 -0.04(-0.43%)
May 29, 2019 10.09 10.10 10.03 10.06 1,519,683 -0.04(-0.38%)
May 28, 2019 10.18 10.20 10.09 10.10 1,683,911 -0.09(-0.85%)
May 24, 2019 10.15 10.19 10.12 10.19 1,787,390 +0.07(+0.64%)
May 23, 2019 10.04 10.12 10.03 10.12 2,102,814 +0.04(+0.38%)
May 22, 2019 10.15 10.18 10.06 10.08 1,484,871 -0.06(-0.59%)
May 21, 2019 10.12 10.14 10.03 10.14 3,228,071 +0.07(+0.65%)
May 20, 2019 10.08 10.16 10.06 10.08 2,635,344 +0.02(+0.22%)
May 17, 2019 10.10 10.13 10.06 10.06 2,971,617 -0.09(-0.86%)
May 16, 2019 10.16 10.19 10.12 10.14 1,854,198 +0.01(+0.11%)
May 15, 2019 10.06 10.16 10.05 10.13 2,108,700 +0.05(+0.54%)
May 14, 2019 10.02 10.11 10.00 10.08 2,301,560 +0.05(+0.54%)
May 13, 2019 9.991 10.07 9.991 10.02 7,714,995 -0.09(-0.91%)
May 10, 2019 10.06 10.18 10.03 10.12 5,720,754 +0.05(+0.54%)
May 09, 2019 9.855 10.08 9.779 10.06 31,590,042 +0.00(+0.00%)
May 08, 2019 10.32 10.36 10.31 10.06 1,183,849 -0.28(-2.73%)
May 07, 2019 10.32 10.40 10.29 10.34 1,398,772 -0.02(-0.21%)
May 06, 2019 10.26 10.39 10.26 10.37 1,792,464 +0.02(+0.21%)
May 03, 2019 10.32 10.42 10.31 10.34 2,325,725 +0.05(+0.53%)
May 02, 2019 10.20 10.31 10.16 10.29 2,856,728 +0.09(+0.91%)
May 01, 2019 10.19 10.26 10.18 10.20 2,405,464 +0.02(+0.21%)
Apr 30, 2019 10.20 10.20 10.10 10.18 1,649,778 -0.01(-0.11%)
Apr 29, 2019 10.25 10.26 10.16 10.19 2,755,957 -0.05(-0.53%)
Apr 26, 2019 10.17 10.26 10.12 10.24 2,003,608 +0.12(+1.18%)
Apr 25, 2019 10.13 10.17 10.03 10.12 2,228,403 +0.04(+0.38%)
Apr 24, 2019 9.996 10.13 9.996 10.08 2,374,669 +0.08(+0.76%)
Apr 23, 2019 10.03 10.07 10.00 10.01 1,634,444 -0.01(-0.05%)
Apr 22, 2019 10.02 10.05 9.969 10.01 1,215,189 -0.02(-0.22%)
Apr 18, 2019 10.03 10.04 10.00 10.03 847,744 -0.01(-0.11%)
Apr 17, 2019 9.991 10.06 9.974 10.04 1,120,416 +0.05(+0.49%)
Apr 16, 2019 10.09 10.10 9.960 9.996 3,191,922 -0.06(-0.59%)
Apr 15, 2019 10.10 10.10 10.03 10.06 1,023,223 -0.04(-0.43%)
Apr 12, 2019 10.11 10.11 10.04 10.10 1,094,534 +0.04(+0.43%)
Apr 11, 2019 10.04 10.07 10.02 10.06 945,594 +0.04(+0.43%)
Apr 10, 2019 9.964 10.02 9.961 10.01 1,138,121 +0.07(+0.71%)
Apr 09, 2019 9.991 10.03 9.931 9.942 1,822,792 -0.08(-0.81%)
Apr 08, 2019 9.996 10.02 9.980 10.02 1,500,153 +0.01(+0.11%)
Apr 05, 2019 9.969 10.01 9.953 10.01 1,689,595 +0.05(+0.49%)
Apr 04, 2019 9.931 9.969 9.915 9.964 843,329 +0.05(+0.49%)
Apr 03, 2019 9.958 9.964 9.901 9.915 1,302,010 -0.01(-0.11%)
Apr 02, 2019 9.974 9.974 9.909 9.925 1,013,206 -0.04(-0.38%)
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.