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 (%)
Feb 29, 2012 4.572 4.629 4.497 4.503 429,006 -0.07(-1.45%)
Feb 28, 2012 4.596 4.596 4.542 4.569 389,378 +0.01(+0.20%)
Feb 27, 2012 4.497 4.569 4.463 4.560 159,299 +0.05(+1.14%)
Feb 24, 2012 4.563 4.593 4.494 4.509 229,454 -0.04(-0.93%)
Feb 23, 2012 4.503 4.581 4.481 4.551 428,130 +0.06(+1.27%)
Feb 22, 2012 4.590 4.590 4.494 4.494 178,261 -0.09(-1.97%)
Feb 21, 2012 4.539 4.593 4.503 4.584 479,299 +0.08(+1.67%)
Feb 17, 2012 4.536 4.551 4.497 4.509 363,091 -0.01(-0.20%)
Feb 16, 2012 4.484 4.542 4.478 4.518 361,856 +0.04(+0.94%)
Feb 15, 2012 4.563 4.578 4.469 4.475 263,282 -0.07(-1.52%)
Feb 14, 2012 4.533 4.548 4.487 4.545 167,567 -0.01(-0.13%)
Feb 13, 2012 4.548 4.578 4.518 4.551 205,189 +0.05(+1.00%)
Feb 10, 2012 4.454 4.521 4.442 4.506 261,197 +0.01(+0.27%)
Feb 09, 2012 4.530 4.548 4.487 4.494 146,263 -0.03(-0.60%)
Feb 08, 2012 4.524 4.584 4.496 4.521 260,367 +0.01(+0.27%)
Feb 07, 2012 4.551 4.593 4.491 4.509 278,433 -0.05(-1.12%)
Feb 06, 2012 4.599 4.629 4.515 4.560 209,572 -0.05(-1.17%)
Feb 03, 2012 4.575 4.626 4.548 4.614 389,727 +0.08(+1.79%)
Feb 02, 2012 4.527 4.548 4.488 4.533 275,932 +0.02(+0.33%)
Feb 01, 2012 4.472 4.545 4.448 4.518 525,850 +0.08(+1.90%)
Jan 31, 2012 4.382 4.442 4.354 4.433 203,715 +0.07(+1.66%)
Jan 30, 2012 4.436 4.466 4.310 4.361 304,235 -0.09(-2.10%)
Jan 27, 2012 4.478 4.487 4.442 4.454 283,473 -0.03(-0.67%)
Jan 26, 2012 4.491 4.506 4.370 4.484 506,785 -0.02(-0.53%)
Jan 25, 2012 4.475 4.518 4.419 4.509 571,309 +0.04(+0.88%)
Jan 24, 2012 4.424 4.487 4.406 4.469 463,189 +0.04(+0.88%)
Jan 23, 2012 4.433 4.442 4.403 4.430 319,568 -0.00(-0.07%)
Jan 20, 2012 4.364 4.472 4.352 4.433 599,578 +0.07(+1.66%)
Jan 19, 2012 4.262 4.406 4.241 4.361 480,923 +0.12(+2.91%)
Jan 18, 2012 4.141 4.256 4.138 4.238 372,229 +0.10(+2.48%)
Jan 17, 2012 4.171 4.216 4.099 4.135 252,278 -0.01(-0.15%)
Jan 13, 2012 4.093 4.165 4.069 4.141 218,673 +0.01(+0.22%)
Jan 12, 2012 4.168 4.168 4.120 4.132 295,599 -0.02(-0.44%)
Jan 11, 2012 4.066 4.156 4.057 4.150 342,203 +0.08(+1.85%)
Jan 10, 2012 4.063 4.081 4.042 4.075 304,427 +0.05(+1.35%)
Jan 09, 2012 4.027 4.171 4.003 4.021 259,075 +0.02(+0.45%)
Jan 06, 2012 3.973 4.042 3.936 4.003 259,739 +0.03(+0.83%)
Jan 05, 2012 4.000 4.000 3.930 3.969 202,556 -0.03(-0.83%)
Jan 04, 2012 4.042 4.057 3.954 4.003 279,160 +0.05(+1.22%)
Dec 30, 2011 3.945 3.976 3.921 3.954 547,217 +0.01(+0.15%)
Dec 29, 2011 3.976 3.991 3.930 3.948 412,949 -0.00(-0.08%)
Dec 28, 2011 4.063 4.117 3.945 3.951 533,895 -0.27(-6.29%)
Dec 27, 2011 4.171 4.225 4.135 4.216 409,622 +0.06(+1.45%)
Dec 23, 2011 4.225 4.235 4.147 4.156 335,310 -0.03(-0.65%)
Dec 21, 2011 4.111 4.204 4.081 4.183 542,439 +0.07(+1.61%)
Dec 20, 2011 4.087 4.138 4.045 4.117 487,491 +0.09(+2.24%)
Dec 19, 2011 4.204 4.204 4.021 4.027 431,905 -0.17(-4.09%)
Dec 16, 2011 4.087 4.210 4.006 4.198 745,201 +0.13(+3.26%)
Dec 15, 2011 4.084 4.090 4.015 4.066 303,601 +0.02(+0.37%)
Dec 14, 2011 4.027 4.123 4.009 4.051 442,859 +0.00(+0.00%)
Dec 13, 2011 4.090 4.123 4.051 4.051 351,028 -0.06(-1.39%)
Dec 12, 2011 4.069 4.111 3.945 4.108 376,100 +0.00(+0.00%)
Dec 09, 2011 4.084 4.141 4.066 4.108 391,457 +0.05(+1.11%)
Dec 08, 2011 4.123 4.126 4.033 4.063 352,214 -0.06(-1.53%)
Dec 07, 2011 4.105 4.156 4.096 4.126 443,174 +0.01(+0.15%)
Dec 06, 2011 4.147 4.153 4.096 4.120 317,596 -0.01(-0.15%)
Dec 05, 2011 4.102 4.126 4.093 4.126 429,494 +0.06(+1.56%)
Dec 02, 2011 4.063 4.096 4.030 4.063 340,748 +0.01(+0.30%)
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.