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

Apollo Commercial Real Estate (NY: ARI )

10.72 +0.20 (+1.90%)
Official Closing Price Updated: 4:10 PM EDT, Apr 19, 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 (%)
Jun 30, 2023 10.38 10.40 10.22 10.30 1,128,501 +0.03(+0.27%)
Jun 29, 2023 10.06 10.29 10.01 10.27 1,033,566 +0.22(+2.17%)
Jun 28, 2023 9.945 10.10 9.856 10.05 1,367,383 +0.04(+0.44%)
Jun 27, 2023 9.804 10.03 9.689 10.01 1,162,602 +0.24(+2.44%)
Jun 26, 2023 9.478 9.786 9.478 9.769 1,284,530 +0.31(+3.26%)
Jun 23, 2023 9.619 9.645 9.390 9.460 2,898,510 -0.26(-2.63%)
Jun 22, 2023 9.892 9.962 9.681 9.716 1,143,973 -0.26(-2.56%)
Jun 21, 2023 9.927 10.07 9.865 9.972 786,634 +0.04(+0.44%)
Jun 20, 2023 9.972 10.04 9.861 9.927 1,120,946 -0.04(-0.44%)
Jun 16, 2023 10.10 10.10 9.867 9.972 2,606,057 -0.10(-0.96%)
Jun 15, 2023 9.830 10.09 10.07 1,216,805 +1.65(+19.58%)
May 08, 2023 8.490 8.490 8.257 8.420 984,638 +0.03(+0.32%)
May 05, 2023 8.376 8.526 8.292 8.393 1,419,087 +0.19(+2.26%)
May 04, 2023 8.367 8.455 8.138 8.208 1,506,759 -0.26(-3.12%)
May 03, 2023 8.508 8.755 8.446 8.473 1,376,379 +0.00(+0.00%)
May 02, 2023 8.773 8.817 8.279 8.473 1,519,844 -0.35(-4.00%)
May 01, 2023 8.922 9.125 8.755 8.825 1,609,804 -0.10(-1.09%)
Apr 28, 2023 8.764 8.931 8.720 8.922 1,903,759 +0.11(+1.20%)
Apr 27, 2023 8.376 8.825 8.376 8.817 1,419,065 +0.56(+6.84%)
Apr 26, 2023 8.199 8.609 8.161 8.252 3,915,951 +0.11(+1.30%)
Apr 25, 2023 8.208 8.226 8.050 8.147 3,606,145 -0.11(-1.28%)
Apr 24, 2023 8.340 8.376 8.151 8.252 1,253,895 -0.11(-1.27%)
Apr 21, 2023 8.376 8.420 8.199 8.358 1,025,126 +0.00(+0.00%)
Apr 20, 2023 8.305 8.420 8.279 8.358 1,316,751 -0.04(-0.42%)
Apr 19, 2023 8.155 8.460 8.131 8.393 1,360,028 +0.18(+2.15%)
Apr 18, 2023 8.305 8.332 8.120 8.217 963,340 -0.11(-1.38%)
Apr 17, 2023 8.050 8.367 7.948 8.332 1,557,157 +0.24(+2.94%)
Apr 14, 2023 8.155 8.283 8.001 8.094 1,564,714 +0.00(+0.00%)
Apr 13, 2023 8.058 8.111 7.883 8.094 1,515,057 -0.01(-0.11%)
Apr 12, 2023 8.120 8.199 8.041 8.102 1,132,999 +0.07(+0.88%)
Apr 11, 2023 7.961 8.102 7.917 8.032 1,405,106 +0.17(+2.13%)
Apr 10, 2023 7.997 8.045 7.565 7.864 2,458,140 -0.13(-1.65%)
Apr 06, 2023 8.050 8.102 7.953 7.997 1,117,615 +0.01(+0.11%)
Apr 05, 2023 7.935 8.058 7.891 7.988 1,469,723 -0.06(-0.77%)
Apr 04, 2023 8.208 8.208 7.953 8.050 1,156,826 -0.10(-1.19%)
Apr 03, 2023 8.217 8.335 8.058 8.147 1,279,372 -0.06(-0.75%)
Mar 31, 2023 8.023 8.208 7.988 8.208 1,869,858 +0.21(+2.65%)
Mar 30, 2023 8.094 8.147 7.895 7.997 1,652,033 -0.01(-0.11%)
Mar 29, 2023 8.039 8.092 7.946 8.005 1,631,195 +0.10(+1.29%)
Mar 28, 2023 7.853 8.010 7.802 7.904 1,833,902 +0.01(+0.11%)
Mar 27, 2023 7.938 8.031 7.797 7.895 1,515,668 +0.14(+1.75%)
Mar 24, 2023 7.556 7.789 7.386 7.759 1,751,769 +0.21(+2.81%)
Mar 23, 2023 7.895 7.971 7.530 7.547 1,805,265 -0.28(-3.58%)
Mar 22, 2023 8.150 8.167 7.810 7.827 1,478,946 -0.33(-4.06%)
Mar 21, 2023 8.116 8.306 8.099 8.158 1,640,546 +0.25(+3.11%)
Mar 20, 2023 7.768 8.048 7.759 7.912 1,858,960 +0.28(+3.67%)
Mar 17, 2023 7.938 7.980 7.606 7.632 3,718,103 -0.38(-4.77%)
Mar 16, 2023 7.938 8.201 7.632 8.014 2,699,968 +0.10(+1.29%)
Mar 15, 2023 8.430 8.430 7.661 7.912 5,619,876 -0.70(-8.09%)
Mar 14, 2023 8.846 8.956 8.417 8.608 2,010,281 +0.08(+0.90%)
Mar 13, 2023 8.438 8.608 8.099 8.532 2,311,192 -0.02(-0.20%)
Mar 10, 2023 8.956 8.992 8.449 8.549 2,041,091 -0.40(-4.46%)
Mar 09, 2023 9.398 9.452 8.922 8.948 1,466,736 -0.43(-4.62%)
Mar 08, 2023 9.517 9.534 9.262 9.381 982,879 -0.15(-1.60%)
Mar 07, 2023 9.635 9.678 9.508 9.534 798,670 -0.06(-0.62%)
Mar 06, 2023 9.678 9.771 9.563 9.593 1,132,745 -0.04(-0.44%)
Mar 03, 2023 9.525 9.720 9.449 9.635 730,011 +0.22(+2.34%)
Mar 02, 2023 9.508 9.525 9.338 9.415 1,484,366 -0.14(-1.42%)
Mar 01, 2023 9.746 9.754 9.512 9.551 1,032,408 -0.20(-2.09%)
Feb 28, 2023 9.822 9.882 9.746 9.754 879,274 -0.07(-0.69%)
Feb 27, 2023 9.907 9.958 9.763 9.822 624,028 +0.01(+0.09%)
Feb 24, 2023 9.907 9.924 9.682 9.814 910,179 -0.21(-2.12%)
Feb 23, 2023 9.983 10.09 9.826 10.03 1,013,281 +0.10(+1.03%)
Feb 22, 2023 9.839 10.04 9.839 9.924 1,017,432 +0.16(+1.65%)
Feb 21, 2023 10.01 10.11 9.635 9.763 1,281,238 -0.40(-3.93%)
Feb 17, 2023 10.17 10.17 10.04 10.16 670,503 +0.01(+0.08%)
Feb 16, 2023 10.01 10.23 9.966 10.15 841,232 +0.00(+0.00%)
Feb 15, 2023 9.890 10.16 9.814 10.15 758,862 +0.20(+1.96%)
Feb 14, 2023 10.01 10.12 9.916 9.958 850,422 -0.12(-1.18%)
Feb 13, 2023 9.941 10.09 9.890 10.08 1,190,637 +0.12(+1.19%)
Feb 10, 2023 9.610 10.12 9.559 9.958 1,826,088 +0.42(+4.36%)
Feb 09, 2023 10.17 10.42 9.508 9.542 2,030,157 -0.70(-6.88%)
Feb 08, 2023 10.36 10.42 10.19 10.25 1,117,186 -0.20(-1.95%)
Feb 07, 2023 10.38 10.54 10.31 10.45 1,140,980 +0.03(+0.33%)
Feb 06, 2023 10.63 10.67 10.35 10.42 971,782 -0.34(-3.16%)
Feb 03, 2023 10.56 10.82 10.53 10.76 1,439,021 +0.03(+0.24%)
Feb 02, 2023 10.48 10.79 10.44 10.73 1,430,338 +0.30(+2.85%)
Feb 01, 2023 10.27 10.55 10.24 10.43 1,127,051 +0.10(+0.99%)
Jan 31, 2023 10.14 10.37 10.06 10.33 1,337,757 +0.26(+2.61%)
Jan 30, 2023 10.09 10.13 10.00 10.07 746,664 -0.12(-1.17%)
Jan 27, 2023 9.992 10.24 9.988 10.19 914,710 +0.20(+2.04%)
Jan 26, 2023 10.01 10.08 9.865 9.983 549,444 -0.01(-0.08%)
Jan 25, 2023 9.958 10.02 9.873 9.992 427,065 -0.03(-0.25%)
Jan 24, 2023 10.01 10.14 10.01 10.02 515,701 -0.07(-0.67%)
Jan 23, 2023 9.950 10.16 9.941 10.09 872,672 +0.15(+1.54%)
Jan 20, 2023 9.814 9.950 9.678 9.933 800,369 +0.18(+1.83%)
Jan 19, 2023 9.644 9.763 9.572 9.754 853,088 -0.03(-0.35%)
Jan 18, 2023 9.975 10.01 9.759 9.788 749,896 -0.12(-1.20%)
Jan 17, 2023 9.941 10.08 9.856 9.907 1,042,137 -0.06(-0.60%)
Jan 13, 2023 10.01 10.02 9.814 9.966 1,074,433 -0.10(-1.01%)
Jan 12, 2023 10.03 10.12 9.907 10.07 877,746 +0.17(+1.72%)
Jan 11, 2023 9.695 9.971 9.695 9.899 977,875 +0.30(+3.09%)
Jan 10, 2023 9.389 9.606 9.330 9.601 827,284 +0.19(+1.98%)
Jan 09, 2023 9.593 9.618 9.398 9.415 1,129,958 -0.09(-0.98%)
Jan 06, 2023 9.483 9.601 9.432 9.508 804,962 +0.10(+1.08%)
Jan 05, 2023 9.432 9.491 9.313 9.406 641,320 -0.04(-0.45%)
Jan 04, 2023 9.415 9.534 9.389 9.449 1,194,923 +0.21(+2.30%)
Jan 03, 2023 9.270 9.423 9.168 9.236 1,372,493 +0.10(+1.12%)
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%)
Oct 03, 2022 6.960 7.017 6.499 6.984 3,137,441 +0.16(+2.41%)
Sep 30, 2022 6.927 7.038 6.783 6.820 3,188,078 -0.05(-0.72%)
Sep 29, 2022 7.370 7.407 6.738 6.869 3,022,975 -0.62(-8.23%)
Sep 28, 2022 7.414 7.588 7.330 7.485 1,849,759 +0.17(+2.38%)
Sep 27, 2022 7.652 7.778 7.224 7.311 2,430,283 -0.21(-2.84%)
Sep 26, 2022 8.071 8.142 7.501 7.525 2,272,088 -0.59(-7.22%)
Sep 23, 2022 8.277 8.285 7.960 8.111 1,990,969 -0.27(-3.21%)
Sep 22, 2022 8.744 8.752 8.352 8.380 1,498,479 -0.36(-4.16%)
Sep 21, 2022 8.965 8.997 8.744 8.744 1,069,500 -0.13(-1.43%)
Sep 20, 2022 8.846 8.981 8.791 8.870 939,239 -0.11(-1.23%)
Sep 19, 2022 8.767 8.997 8.736 8.981 1,494,838 +0.13(+1.52%)
Sep 16, 2022 8.799 8.854 8.617 8.846 3,414,035 -0.01(-0.09%)
Sep 15, 2022 8.934 9.045 8.799 8.854 1,278,816 -0.07(-0.80%)
Sep 14, 2022 8.783 8.934 8.775 8.926 1,459,337 +0.16(+1.80%)
Sep 13, 2022 8.965 9.021 8.720 8.767 1,470,185 -0.43(-4.65%)
Sep 12, 2022 9.092 9.203 9.084 9.195 1,230,191 +0.19(+2.11%)
Sep 09, 2022 8.799 9.021 8.775 9.005 989,918 +0.25(+2.80%)
Sep 08, 2022 8.736 8.807 8.641 8.759 855,628 -0.06(-0.63%)
Sep 07, 2022 8.641 8.831 8.570 8.815 1,165,835 +0.17(+1.92%)
Sep 06, 2022 8.704 8.807 8.459 8.649 2,355,864 -0.28(-3.19%)
Sep 02, 2022 9.155 9.155 8.866 8.934 1,482,913 -0.06(-0.70%)
Sep 01, 2022 9.218 9.234 8.886 8.997 1,668,897 -0.22(-2.40%)
Aug 31, 2022 9.258 9.487 9.210 9.218 1,340,235 -0.08(-0.85%)
Aug 30, 2022 9.756 9.764 9.250 9.297 1,812,967 -0.40(-4.08%)
Aug 29, 2022 9.772 9.840 9.677 9.693 1,178,133 -0.17(-1.69%)
Aug 26, 2022 10.06 10.10 9.827 9.859 920,755 -0.17(-1.74%)
Aug 25, 2022 9.915 10.11 9.899 10.03 992,755 +0.15(+1.52%)
Aug 24, 2022 9.931 9.946 9.816 9.883 719,348 +0.00(+0.00%)
Aug 23, 2022 9.733 9.931 9.733 9.883 863,887 +0.15(+1.54%)
Aug 22, 2022 9.828 9.851 9.697 9.733 897,691 -0.23(-2.30%)
Aug 19, 2022 10.09 10.10 9.942 9.962 2,521,606 -0.18(-1.79%)
Aug 18, 2022 10.10 10.30 10.10 10.14 1,012,766 +0.02(+0.16%)
Aug 17, 2022 10.20 10.22 9.982 10.13 1,056,810 -0.21(-2.07%)
Aug 16, 2022 10.24 10.37 10.19 10.34 1,076,500 +0.05(+0.46%)
Aug 15, 2022 10.25 10.30 10.17 10.29 899,209 +0.01(+0.08%)
Aug 12, 2022 10.18 10.30 10.11 10.29 799,150 +0.13(+1.32%)
Aug 11, 2022 10.14 10.23 10.04 10.15 930,770 +0.06(+0.55%)
Aug 10, 2022 10.10 10.16 10.05 10.10 1,387,705 +0.08(+0.79%)
Aug 09, 2022 10.05 10.05 9.863 10.02 895,898 -0.03(-0.32%)
Aug 08, 2022 9.923 10.13 9.923 10.05 1,190,674 +0.17(+1.68%)
Aug 05, 2022 9.725 9.962 9.646 9.883 1,020,451 +0.09(+0.89%)
Aug 04, 2022 9.733 9.796 9.622 9.796 773,173 +0.11(+1.14%)
Aug 03, 2022 9.709 9.741 9.614 9.685 869,042 +0.09(+0.99%)
Aug 02, 2022 9.923 9.927 9.582 9.590 1,458,424 -0.44(-4.42%)
Aug 01, 2022 10.08 10.16 9.946 10.03 1,054,753 -0.08(-0.78%)
Jul 29, 2022 10.06 10.23 10.04 10.11 1,321,551 +0.08(+0.79%)
Jul 28, 2022 9.574 10.07 9.574 10.03 2,040,504 +0.47(+4.88%)
Jul 27, 2022 9.218 9.606 9.210 9.567 1,606,931 +0.50(+5.50%)
Jul 26, 2022 9.084 9.203 8.989 9.068 1,534,203 -0.08(-0.87%)
Jul 25, 2022 8.997 9.151 8.997 9.147 829,650 +0.11(+1.23%)
Jul 22, 2022 9.044 9.108 8.949 9.036 1,235,769 +0.00(+0.00%)
Jul 21, 2022 8.894 9.036 8.839 9.036 1,527,081 +0.07(+0.79%)
Jul 20, 2022 8.791 8.994 8.720 8.965 1,535,901 +0.18(+2.07%)
Jul 19, 2022 8.538 8.846 8.538 8.783 1,066,120 +0.32(+3.84%)
Jul 18, 2022 8.506 8.522 8.332 8.459 984,317 +0.05(+0.56%)
Jul 15, 2022 8.419 8.482 8.182 8.411 1,349,308 +0.15(+1.82%)
Jul 14, 2022 8.348 8.364 8.146 8.261 1,023,097 -0.22(-2.61%)
Jul 13, 2022 8.348 8.522 8.316 8.482 889,134 +0.06(+0.75%)
Jul 12, 2022 8.395 8.530 8.352 8.419 711,394 +0.01(+0.09%)
Jul 11, 2022 8.498 8.562 8.372 8.411 639,940 -0.09(-1.02%)
Jul 08, 2022 8.482 8.538 8.388 8.498 739,127 +0.03(+0.37%)
Jul 07, 2022 8.427 8.561 8.356 8.467 706,611 +0.11(+1.33%)
Jul 06, 2022 8.546 8.617 8.297 8.356 1,026,967 -0.19(-2.22%)
Jul 05, 2022 8.459 8.554 8.261 8.546 1,542,817 -0.03(-0.37%)
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.