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 (%)
Jun 30, 2010 4.957 5.021 4.924 4.957 2,460 +0.01(+0.18%)
Jun 29, 2010 5.057 5.066 4.936 4.948 207,238 -0.29(-5.57%)
Jun 25, 2010 5.240 5.255 5.060 5.240 1,834,519 +0.19(+3.82%)
Jun 24, 2010 5.078 5.105 4.993 5.048 163,327 -0.05(-1.06%)
Jun 23, 2010 5.114 5.123 5.090 5.102 191,423 -0.00(-0.06%)
Jun 22, 2010 5.105 5.198 5.078 5.105 2,387 -0.07(-1.40%)
Jun 21, 2010 5.135 5.192 5.129 5.177 540,689 +0.05(+1.00%)
Jun 18, 2010 5.126 5.126 5.063 5.126 221,575 +0.04(+0.77%)
Jun 17, 2010 5.075 5.117 5.027 5.087 221,353 +0.04(+0.84%)
Jun 16, 2010 5.078 5.111 5.039 5.045 302,478 -0.07(-1.35%)
Jun 15, 2010 5.114 5.132 5.012 5.114 1,477 +0.09(+1.80%)
Jun 14, 2010 5.048 5.066 4.981 5.024 282,208 +0.01(+0.24%)
Jun 11, 2010 4.900 5.012 4.891 5.012 117,141 +0.08(+1.53%)
Jun 10, 2010 4.936 4.939 4.843 4.936 1,374 +0.09(+1.86%)
Jun 09, 2010 4.888 4.933 4.816 4.846 235,962 -0.01(-0.19%)
Jun 08, 2010 4.963 4.975 4.744 4.855 1,154,791 -0.10(-2.01%)
Jun 07, 2010 5.060 5.068 4.942 4.954 169,041 -0.05(-0.90%)
Jun 04, 2010 5.000 5.027 4.972 5.000 351,271 -0.06(-1.25%)
Jun 03, 2010 5.057 5.072 5.012 5.063 108,395 -0.01(-0.24%)
Jun 02, 2010 5.075 5.093 4.981 5.075 155,866 +0.10(+1.94%)
Jun 01, 2010 4.978 5.114 4.978 4.978 1,198 -0.12(-2.42%)
May 28, 2010 5.102 5.150 5.027 5.102 161,122 -0.04(-0.76%)
May 27, 2010 5.054 5.159 5.054 5.141 213,988 +0.14(+2.83%)
May 26, 2010 5.000 5.117 4.978 5.000 1,201 -0.01(-0.24%)
May 25, 2010 4.972 5.027 4.894 5.012 194,807 -0.04(-0.78%)
May 24, 2010 5.084 5.120 4.984 5.051 282,902 -0.05(-1.06%)
May 21, 2010 5.006 5.114 4.939 5.105 316,606 +0.09(+1.74%)
May 20, 2010 5.123 5.186 5.018 5.018 368,417 -0.13(-2.57%)
May 19, 2010 5.201 5.262 5.144 5.150 386,865 -0.05(-1.04%)
May 18, 2010 5.298 5.307 5.198 5.204 148,760 -0.03(-0.58%)
May 17, 2010 5.249 5.283 5.153 5.234 205,405 +0.00(+0.06%)
May 14, 2010 5.231 5.277 5.141 5.231 245,057 -0.05(-0.86%)
May 13, 2010 5.352 5.352 5.271 5.277 209,629 -0.05(-1.02%)
May 12, 2010 5.301 5.367 5.301 5.331 317,602 +0.06(+1.14%)
May 11, 2010 5.307 5.327 5.268 5.271 214,735 +0.00(+0.00%)
May 10, 2010 5.293 5.297 5.253 5.271 238,406 +0.03(+0.52%)
May 07, 2010 5.286 5.352 5.231 5.243 379,437 -0.08(-1.58%)
May 06, 2010 5.370 5.409 5.286 5.328 401,079 -0.06(-1.12%)
May 05, 2010 5.382 5.415 5.376 5.388 323,642 -0.03(-0.50%)
May 04, 2010 5.415 5.448 5.376 5.415 378,454 -0.05(-0.83%)
May 03, 2010 5.454 5.460 5.424 5.460 336,130 +0.04(+0.67%)
Apr 30, 2010 5.421 5.508 5.418 5.424 234,714 -0.01(-0.17%)
Apr 29, 2010 5.472 5.472 5.412 5.433 131,604 -0.01(-0.22%)
Apr 28, 2010 5.445 5.472 5.412 5.445 103,036 +0.03(+0.61%)
Apr 27, 2010 5.415 5.433 5.406 5.412 241,059 -0.04(-0.66%)
Apr 26, 2010 5.451 5.481 5.433 5.448 78,110 -0.01(-0.22%)
Apr 23, 2010 5.475 5.475 5.421 5.460 98,886 +0.02(+0.33%)
Apr 22, 2010 5.457 5.457 5.424 5.442 214,101 -0.02(-0.44%)
Apr 21, 2010 5.445 5.530 5.436 5.466 184,623 +0.00(+0.06%)
Apr 20, 2010 5.487 5.490 5.445 5.463 204,910 +0.02(+0.39%)
Apr 19, 2010 5.469 5.490 5.430 5.442 266,974 -0.05(-0.93%)
Apr 16, 2010 5.563 5.569 5.490 5.493 114,548 -0.07(-1.25%)
Apr 15, 2010 5.505 5.566 5.487 5.563 156,029 +0.03(+0.60%)
Apr 14, 2010 5.499 5.545 5.454 5.530 105,387 +0.04(+0.71%)
Apr 13, 2010 5.436 5.505 5.430 5.490 99,364 +0.02(+0.33%)
Apr 12, 2010 5.545 5.545 5.448 5.472 79,462 -0.06(-1.09%)
Apr 09, 2010 5.515 5.539 5.475 5.533 132,743 +0.02(+0.33%)
Apr 08, 2010 5.430 5.539 5.406 5.515 262,727 +0.08(+1.55%)
Apr 07, 2010 5.421 5.469 5.394 5.430 145,629 -0.01(-0.22%)
Apr 06, 2010 5.433 5.454 5.406 5.442 69,647 -0.01(-0.11%)
Apr 05, 2010 5.421 5.451 5.403 5.448 247,032 +0.05(+0.89%)
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.