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

Apollo Commercial Real Estate (NY: ARI )

10.80 +0.07 (+0.65%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Apr 29, 2011 4.936 4.936 4.882 4.921 417,966 -0.01(-0.18%)
Apr 28, 2011 4.903 4.939 4.903 4.930 184,673 +0.03(+0.55%)
Apr 27, 2011 4.876 4.903 4.869 4.903 167,869 +0.02(+0.43%)
Apr 26, 2011 4.876 4.906 4.867 4.882 209,429 +0.02(+0.31%)
Apr 25, 2011 4.873 4.873 4.807 4.867 221,907 +0.04(+0.81%)
Apr 21, 2011 4.849 4.891 4.789 4.828 195,275 -0.01(-0.12%)
Apr 20, 2011 4.804 4.834 4.783 4.834 432,273 +0.03(+0.69%)
Apr 19, 2011 4.837 4.859 4.798 4.801 135,944 -0.02(-0.50%)
Apr 18, 2011 4.849 4.870 4.795 4.825 222,611 -0.04(-0.74%)
Apr 15, 2011 4.789 4.879 4.789 4.861 268,976 +0.06(+1.32%)
Apr 14, 2011 4.789 4.828 4.762 4.798 451,193 +0.01(+0.19%)
Apr 13, 2011 4.834 4.849 4.765 4.789 535,659 -0.02(-0.50%)
Apr 12, 2011 4.840 4.876 4.813 4.813 318,987 -0.02(-0.44%)
Apr 11, 2011 4.864 4.873 4.831 4.834 342,790 -0.03(-0.56%)
Apr 08, 2011 4.897 4.921 4.852 4.861 388,166 -0.02(-0.31%)
Apr 07, 2011 4.888 4.903 4.870 4.876 247,324 -0.02(-0.43%)
Apr 06, 2011 4.921 4.921 4.870 4.897 309,863 -0.01(-0.12%)
Apr 05, 2011 4.912 4.936 4.903 4.903 380,128 -0.02(-0.49%)
Apr 04, 2011 4.903 4.930 4.900 4.927 163,977 +0.02(+0.37%)
Apr 01, 2011 4.939 4.993 4.906 4.909 716,427 -0.02(-0.31%)
Mar 31, 2011 4.930 4.948 4.903 4.924 313,635 +0.00(+0.00%)
Mar 30, 2011 4.942 4.948 4.912 4.924 234,644 +0.00(+0.06%)
Mar 29, 2011 4.897 4.963 4.894 4.921 315,604 -0.14(-2.74%)
Mar 28, 2011 5.105 5.108 5.057 5.060 357,583 -0.02(-0.36%)
Mar 25, 2011 5.069 5.090 5.051 5.078 390,959 +0.03(+0.60%)
Mar 24, 2011 5.072 5.090 5.048 5.048 391,002 +0.00(+0.00%)
Mar 23, 2011 5.045 5.084 5.039 5.048 281,198 +0.00(+0.06%)
Mar 22, 2011 5.033 5.066 5.027 5.045 307,180 +0.01(+0.12%)
Mar 21, 2011 5.045 5.057 5.027 5.039 401,258 +0.01(+0.18%)
Mar 18, 2011 5.033 5.045 5.021 5.030 498,016 +0.00(+0.00%)
Mar 17, 2011 5.015 5.072 5.015 5.030 194,192 +0.03(+0.60%)
Mar 16, 2011 5.009 5.048 4.996 5.000 327,577 -0.01(-0.24%)
Mar 15, 2011 5.009 5.069 4.987 5.012 271,327 -0.06(-1.13%)
Mar 14, 2011 5.072 5.099 5.060 5.069 105,719 -0.01(-0.24%)
Mar 11, 2011 5.081 5.120 5.075 5.081 208,755 +0.00(+0.06%)
Mar 10, 2011 5.120 5.132 5.075 5.078 300,738 -0.05(-0.88%)
Mar 09, 2011 5.120 5.138 5.090 5.123 253,321 -0.01(-0.18%)
Mar 08, 2011 5.051 5.141 5.051 5.132 300,088 +0.08(+1.55%)
Mar 07, 2011 5.075 5.105 5.039 5.054 202,603 -0.02(-0.42%)
Mar 04, 2011 5.060 5.099 5.060 5.075 283,426 +0.02(+0.48%)
Mar 03, 2011 5.048 5.114 5.033 5.051 452,102 -0.04(-0.71%)
Mar 02, 2011 5.120 5.120 5.018 5.087 211,295 +0.02(+0.36%)
Mar 01, 2011 5.135 5.141 5.066 5.069 194,435 -0.06(-1.12%)
Feb 28, 2011 5.102 5.144 5.087 5.126 253,935 +0.04(+0.77%)
Feb 25, 2011 5.048 5.087 5.048 5.087 232,459 +0.06(+1.14%)
Feb 24, 2011 4.975 5.045 4.975 5.030 213,616 +0.04(+0.78%)
Feb 23, 2011 5.063 5.069 4.990 4.990 271,729 -0.05(-1.07%)
Feb 22, 2011 5.120 5.132 5.039 5.045 261,363 -0.09(-1.70%)
Feb 18, 2011 5.132 5.138 5.119 5.132 209,898 -0.01(-0.12%)
Feb 17, 2011 5.117 5.150 5.105 5.138 409,014 +0.02(+0.41%)
Feb 16, 2011 5.081 5.153 5.060 5.117 515,272 +0.06(+1.25%)
Feb 15, 2011 5.090 5.120 5.036 5.054 173,268 -0.03(-0.53%)
Feb 14, 2011 5.045 5.087 5.033 5.081 248,012 +0.04(+0.72%)
Feb 11, 2011 5.042 5.045 5.000 5.045 160,873 +0.00(+0.06%)
Feb 10, 2011 5.036 5.054 5.003 5.042 222,103 +0.01(+0.12%)
Feb 09, 2011 5.027 5.045 5.003 5.036 133,560 +0.01(+0.12%)
Feb 08, 2011 5.021 5.031 4.990 5.030 209,924 +0.02(+0.48%)
Feb 07, 2011 4.969 5.039 4.969 5.006 252,298 +0.06(+1.28%)
Feb 04, 2011 5.033 5.033 4.933 4.942 179,915 -0.08(-1.68%)
Feb 03, 2011 5.027 5.030 4.960 5.027 247,334 +0.02(+0.42%)
Feb 02, 2011 5.000 5.015 4.942 5.006 338,932 -0.01(-0.12%)
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.