Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Apollo Commercial Real Estate (NY: ARI )

10.00 +0.37 (+3.84%)
Official Closing Price Updated: 6:30 PM EDT, May 1, 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 (%)
Dec 30, 2022 9.118 9.194 9.007 9.135 1,097,955 -0.08(-0.83%)
Dec 29, 2022 9.024 9.236 8.958 9.211 1,182,013 +0.25(+2.84%)
Dec 28, 2022 9.441 9.441 8.956 8.956 1,519,760 -0.41(-4.39%)
Dec 27, 2022 9.285 9.384 9.178 9.367 1,101,019 +0.08(+0.88%)
Dec 23, 2022 9.351 9.375 9.240 9.285 543,241 -0.06(-0.62%)
Dec 22, 2022 9.277 9.375 9.137 9.342 1,234,181 -0.04(-0.44%)
Dec 21, 2022 9.203 9.466 9.203 9.384 1,528,120 +0.31(+3.44%)
Dec 20, 2022 9.071 9.104 8.908 9.071 1,066,172 -0.04(-0.45%)
Dec 19, 2022 9.195 9.293 9.038 9.112 1,049,601 -0.05(-0.54%)
Dec 16, 2022 9.227 9.293 9.071 9.162 4,035,905 -0.23(-2.45%)
Dec 15, 2022 9.540 9.573 9.277 9.392 1,215,062 -0.28(-2.89%)
Dec 14, 2022 9.671 9.811 9.597 9.671 1,101,467 -0.03(-0.34%)
Dec 13, 2022 10.07 10.11 9.696 9.704 1,103,338 +0.12(+1.29%)
Dec 12, 2022 9.474 9.581 9.342 9.581 786,357 +0.06(+0.60%)
Dec 09, 2022 9.515 9.634 9.470 9.523 647,061 -0.08(-0.86%)
Dec 08, 2022 9.466 9.663 9.449 9.605 981,893 +0.16(+1.65%)
Dec 07, 2022 9.268 9.470 9.170 9.449 1,239,417 +0.18(+1.95%)
Dec 06, 2022 9.523 9.540 9.211 9.268 1,420,668 -0.20(-2.08%)
Dec 05, 2022 9.868 9.901 9.466 9.466 1,348,280 -0.48(-4.87%)
Dec 02, 2022 9.811 9.967 9.696 9.950 1,167,977 -0.11(-1.06%)
Dec 01, 2022 10.16 10.25 10.000 10.06 1,143,490 -0.10(-0.97%)
Nov 30, 2022 9.885 10.16 9.737 10.16 1,589,632 +0.27(+2.74%)
Nov 29, 2022 9.877 9.918 9.778 9.885 845,015 +0.02(+0.25%)
Nov 28, 2022 9.778 9.893 9.770 9.860 741,496 -0.03(-0.33%)
Nov 25, 2022 9.803 9.967 9.778 9.893 425,764 +0.05(+0.50%)
Nov 23, 2022 9.827 9.942 9.729 9.844 649,376 +0.01(+0.08%)
Nov 22, 2022 9.778 9.848 9.712 9.835 803,173 +0.05(+0.50%)
Nov 21, 2022 9.696 9.794 9.622 9.786 816,083 +0.04(+0.42%)
Nov 18, 2022 9.712 9.794 9.548 9.745 958,731 +0.21(+2.24%)
Nov 17, 2022 9.556 9.605 9.367 9.531 832,726 -0.13(-1.36%)
Nov 16, 2022 9.885 9.885 9.568 9.663 1,033,544 -0.25(-2.57%)
Nov 15, 2022 10.04 10.12 9.778 9.918 768,263 +0.08(+0.84%)
Nov 14, 2022 10.03 10.04 9.729 9.835 1,093,359 -0.20(-1.97%)
Nov 11, 2022 9.934 10.21 9.844 10.03 1,079,786 +0.12(+1.24%)
Nov 10, 2022 9.655 9.918 9.622 9.909 2,057,231 +0.59(+6.35%)
Nov 09, 2022 9.285 9.523 9.153 9.318 893,491 -0.07(-0.70%)
Nov 08, 2022 9.408 9.499 9.277 9.384 912,380 +0.02(+0.18%)
Nov 07, 2022 9.219 9.375 9.080 9.367 1,042,840 +0.24(+2.61%)
Nov 04, 2022 8.932 9.264 8.911 9.129 1,549,975 +0.32(+3.64%)
Nov 03, 2022 8.932 8.960 8.669 8.808 1,669,377 -0.30(-3.25%)
Nov 02, 2022 9.260 9.080 9.104 1,372,843 -0.16(-1.69%)
Nov 01, 2022 9.441 9.499 9.203 9.260 1,351,143 +0.01(+0.09%)
Oct 31, 2022 9.581 9.581 9.236 9.252 2,101,115 -0.34(-3.51%)
Oct 28, 2022 9.285 9.737 9.285 9.589 1,912,215 +0.29(+3.09%)
Oct 27, 2022 9.449 9.573 9.203 9.301 1,994,705 -0.07(-0.70%)
Oct 26, 2022 9.285 9.630 9.236 9.367 1,975,766 +0.12(+1.33%)
Oct 25, 2022 8.611 9.425 8.398 9.244 3,719,096 +1.41(+18.05%)
Oct 24, 2022 7.789 7.872 7.605 7.831 1,315,723 +0.02(+0.32%)
Oct 21, 2022 7.691 7.810 7.568 7.806 1,091,752 +0.19(+2.48%)
Oct 20, 2022 7.658 7.773 7.572 7.617 978,068 -0.05(-0.64%)
Oct 19, 2022 7.666 7.781 7.580 7.666 983,601 -0.12(-1.58%)
Oct 18, 2022 7.987 8.110 7.691 7.789 1,569,532 -0.01(-0.11%)
Oct 17, 2022 7.658 7.929 7.584 7.798 1,721,568 +0.34(+4.52%)
Oct 14, 2022 7.773 7.896 7.461 7.461 1,661,879 -0.22(-2.89%)
Oct 13, 2022 7.231 7.699 7.132 7.683 2,136,148 +0.28(+3.77%)
Oct 12, 2022 7.280 7.473 7.124 7.403 2,124,098 +0.12(+1.69%)
Oct 11, 2022 6.869 7.379 6.803 7.280 3,002,631 +0.37(+5.35%)
Oct 10, 2022 7.034 7.181 6.886 6.910 2,227,226 -0.05(-0.71%)
Oct 07, 2022 7.075 7.280 6.919 6.960 3,142,630 -0.19(-2.64%)
Oct 06, 2022 7.321 7.370 7.107 7.149 2,399,097 -0.22(-3.01%)
Oct 05, 2022 7.436 7.436 7.021 7.370 2,732,036 -0.22(-2.92%)
Oct 04, 2022 7.165 7.617 7.124 7.592 2,554,290 +0.61(+8.71%)
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.