Skip to main content

Apollo Commercial Real Estate (NY: ARI )

11.14 +0.18 (+1.64%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 10.16 10.18 10.07 10.15 919,869 +0.02(+0.19%)
Nov 29, 2023 10.12 10.25 10.05 10.13 953,953 +0.11(+1.13%)
Nov 28, 2023 10.03 10.06 9.910 10.02 489,878 -0.03(-0.28%)
Nov 27, 2023 10.07 10.07 9.985 10.05 494,841 -0.05(-0.47%)
Nov 24, 2023 10.11 10.13 10.04 10.09 222,956 -0.01(-0.09%)
Nov 22, 2023 10.12 10.16 10.05 10.10 394,475 +0.06(+0.56%)
Nov 21, 2023 10.04 10.12 10.02 10.05 451,200 -0.08(-0.74%)
Nov 20, 2023 10.12 10.15 10.02 10.12 521,816 -0.03(-0.28%)
Nov 17, 2023 10.12 10.19 10.02 10.15 744,970 +0.14(+1.41%)
Nov 16, 2023 10.20 10.24 9.999 10.01 601,525 -0.22(-2.12%)
Nov 15, 2023 10.11 10.26 10.07 10.23 778,215 +0.05(+0.46%)
Nov 14, 2023 10.06 10.20 10.03 10.18 887,687 +0.52(+5.36%)
Nov 13, 2023 9.698 9.745 9.632 9.660 477,202 -0.12(-1.25%)
Nov 10, 2023 9.773 9.830 9.689 9.783 535,798 +0.10(+1.07%)
Nov 09, 2023 9.952 9.980 9.670 9.679 469,666 -0.19(-1.91%)
Nov 08, 2023 9.839 9.886 9.717 9.867 588,598 +0.01(+0.10%)
Nov 07, 2023 9.867 9.933 9.792 9.858 563,576 -0.02(-0.19%)
Nov 06, 2023 10.05 10.07 9.858 9.877 619,168 -0.23(-2.24%)
Nov 03, 2023 10.17 10.24 10.07 10.10 939,506 +0.21(+2.09%)
Nov 02, 2023 9.736 9.914 9.717 9.896 904,457 +0.31(+3.24%)
Nov 01, 2023 9.331 9.585 9.246 9.585 1,054,669 +0.21(+2.21%)
Oct 31, 2023 9.124 9.547 9.124 9.378 1,193,175 +0.45(+5.06%)
Oct 30, 2023 8.935 8.982 8.752 8.926 907,139 +0.14(+1.61%)
Oct 27, 2023 8.898 8.935 8.681 8.785 789,386 -0.08(-0.85%)
Oct 26, 2023 8.766 8.973 8.766 8.860 705,635 +0.11(+1.29%)
Oct 25, 2023 8.851 8.945 8.690 8.747 691,312 -0.18(-2.00%)
Oct 24, 2023 8.860 9.039 8.841 8.926 800,046 +0.10(+1.17%)
Oct 23, 2023 8.898 8.945 8.728 8.822 974,443 -0.12(-1.37%)
Oct 20, 2023 9.067 9.133 8.945 8.945 1,315,924 -0.10(-1.14%)
Oct 19, 2023 9.274 9.331 9.034 9.048 1,028,533 -0.21(-2.24%)
Oct 18, 2023 9.463 9.472 9.241 9.255 851,343 -0.27(-2.87%)
Oct 17, 2023 9.510 9.661 9.477 9.528 1,027,776 -0.08(-0.78%)
Oct 16, 2023 9.585 9.641 9.425 9.604 1,151,389 +0.10(+1.09%)
Oct 13, 2023 9.820 9.867 9.463 9.500 805,031 -0.24(-2.42%)
Oct 12, 2023 9.820 9.839 9.646 9.736 658,586 -0.12(-1.24%)
Oct 11, 2023 9.679 9.896 9.651 9.858 830,116 +0.24(+2.55%)
Oct 10, 2023 9.557 9.623 9.500 9.613 802,230 +0.08(+0.89%)
Oct 09, 2023 9.255 9.538 9.222 9.528 996,812 +0.25(+2.74%)
Oct 06, 2023 9.199 9.434 9.180 9.274 759,758 -0.04(-0.40%)
Oct 05, 2023 8.973 9.397 8.973 9.312 1,207,013 +0.27(+3.02%)
Oct 04, 2023 9.095 9.142 8.832 9.039 924,959 -0.09(-1.03%)
Oct 03, 2023 9.180 9.255 8.945 9.133 1,337,367 -0.13(-1.42%)
Oct 02, 2023 9.519 9.519 9.161 9.265 1,115,816 -0.27(-2.86%)
Sep 29, 2023 9.651 9.703 9.477 9.538 940,099 -0.06(-0.59%)
Sep 28, 2023 9.406 9.660 9.359 9.594 1,191,634 +0.22(+2.31%)
Sep 27, 2023 9.460 9.519 9.323 9.378 1,549,768 +0.01(+0.10%)
Sep 26, 2023 9.369 9.469 9.337 9.369 1,058,343 -0.12(-1.25%)
Sep 25, 2023 9.378 9.505 9.451 9.487 684,860 +0.05(+0.48%)
Sep 22, 2023 9.387 9.523 9.346 9.441 856,612 +0.12(+1.27%)
Sep 21, 2023 9.642 9.669 9.296 9.323 928,680 -0.42(-4.29%)
Sep 20, 2023 9.924 9.960 9.742 9.742 794,868 -0.14(-1.38%)
Sep 19, 2023 9.933 10.03 9.837 9.878 742,476 +0.00(+0.00%)
Sep 18, 2023 10.01 10.01 9.851 9.878 918,894 -0.14(-1.36%)
Sep 15, 2023 9.760 10.03 9.733 10.01 2,486,571 +0.17(+1.76%)
Sep 14, 2023 9.733 9.905 9.697 9.842 1,084,396 +0.28(+2.95%)
Sep 13, 2023 9.733 9.769 9.523 9.560 1,249,886 -0.15(-1.59%)
Sep 12, 2023 9.687 9.824 9.660 9.714 671,935 -0.06(-0.65%)
Sep 11, 2023 9.742 9.814 9.656 9.778 804,466 +0.05(+0.56%)
Sep 08, 2023 9.623 9.783 9.601 9.723 507,257 +0.09(+0.94%)
Sep 07, 2023 9.560 9.669 9.523 9.632 767,337 +0.03(+0.28%)
Sep 06, 2023 9.696 9.787 9.546 9.605 599,965 -0.13(-1.31%)
Sep 05, 2023 9.851 9.878 9.687 9.733 726,599 -0.21(-2.10%)
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.