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 (%)
Dec 31, 2013 5.171 5.146 5.146 5.146 1,124,263 -0.02(-0.43%)
Dec 30, 2013 5.180 5.196 5.165 5.168 480,628 -0.03(-0.61%)
Dec 27, 2013 5.177 5.203 5.146 5.199 763,273 +0.02(+0.43%)
Dec 26, 2013 5.233 5.245 5.174 5.177 686,683 -0.03(-0.65%)
Dec 24, 2013 5.140 5.214 5.140 5.211 303,222 +0.06(+1.14%)
Dec 23, 2013 5.193 5.239 5.149 5.153 739,845 -0.05(-0.89%)
Dec 20, 2013 5.097 5.202 5.097 5.199 978,721 +0.10(+2.00%)
Dec 19, 2013 5.190 5.190 5.097 5.097 620,168 -0.10(-1.85%)
Dec 18, 2013 5.143 5.196 5.100 5.193 876,010 +0.07(+1.33%)
Dec 17, 2013 5.131 5.149 5.115 5.125 817,088 +0.01(+0.12%)
Dec 16, 2013 5.119 5.123 5.103 5.119 535,649 +0.00(+0.00%)
Dec 13, 2013 5.100 5.140 5.088 5.119 538,910 +0.02(+0.36%)
Dec 12, 2013 5.137 5.146 5.072 5.100 747,656 -0.05(-0.96%)
Dec 11, 2013 5.193 5.193 5.122 5.149 511,653 -0.03(-0.66%)
Dec 10, 2013 5.156 5.211 5.156 5.183 914,487 +0.03(+0.66%)
Dec 09, 2013 5.115 5.149 5.054 5.149 614,238 +0.05(+0.97%)
Dec 06, 2013 5.119 5.131 5.097 5.100 886,845 +0.01(+0.24%)
Dec 05, 2013 5.072 5.108 5.047 5.088 459,309 +0.02(+0.49%)
Dec 04, 2013 5.007 5.091 5.007 5.063 792,956 +0.04(+0.74%)
Dec 03, 2013 5.047 5.100 5.007 5.026 839,182 -0.05(-0.91%)
Dec 02, 2013 5.165 5.165 5.041 5.072 830,363 -0.07(-1.32%)
Nov 29, 2013 5.174 5.174 5.131 5.140 320,178 -0.01(-0.12%)
Nov 27, 2013 5.100 5.146 5.078 5.146 447,643 +0.04(+0.85%)
Nov 26, 2013 5.119 5.125 5.081 5.103 310,954 +0.00(+0.00%)
Nov 25, 2013 5.081 5.131 5.060 5.103 363,706 +0.04(+0.79%)
Nov 22, 2013 5.051 5.078 5.017 5.063 273,687 +0.02(+0.49%)
Nov 21, 2013 5.044 5.069 5.004 5.038 522,110 +0.01(+0.18%)
Nov 20, 2013 5.029 5.078 5.006 5.029 482,111 +0.00(+0.00%)
Nov 19, 2013 5.069 5.109 5.023 5.029 461,011 -0.04(-0.85%)
Nov 18, 2013 5.115 5.115 5.053 5.072 555,964 -0.04(-0.85%)
Nov 15, 2013 5.146 5.156 5.072 5.115 694,419 -0.03(-0.66%)
Nov 14, 2013 5.044 5.187 5.029 5.149 1,087,395 +0.14(+2.84%)
Nov 12, 2013 4.995 5.029 4.976 5.007 676,162 +0.02(+0.37%)
Nov 11, 2013 4.995 5.001 4.970 4.989 484,832 -0.02(-0.31%)
Nov 08, 2013 5.026 5.032 4.961 5.004 894,506 -0.02(-0.49%)
Nov 07, 2013 5.088 5.094 4.986 5.029 574,803 -0.03(-0.61%)
Nov 06, 2013 5.032 5.097 5.026 5.060 753,667 +0.07(+1.36%)
Nov 05, 2013 4.998 5.026 4.976 4.992 593,723 -0.01(-0.19%)
Nov 04, 2013 5.026 5.051 4.976 5.001 876,110 +0.00(+0.06%)
Nov 01, 2013 4.976 5.004 4.939 4.998 839,778 +0.02(+0.37%)
Oct 31, 2013 4.979 4.992 4.930 4.979 785,958 +0.02(+0.31%)
Oct 30, 2013 4.998 5.032 4.936 4.964 492,028 -0.04(-0.86%)
Oct 29, 2013 5.081 5.081 4.971 5.007 630,263 -0.07(-1.40%)
Oct 28, 2013 5.032 5.078 5.001 5.078 579,132 +0.05(+0.92%)
Oct 25, 2013 5.057 5.057 4.995 5.032 427,972 -0.01(-0.12%)
Oct 24, 2013 5.029 5.038 5.007 5.038 480,753 +0.03(+0.68%)
Oct 23, 2013 4.884 5.035 4.871 5.004 900,769 +0.11(+2.15%)
Oct 22, 2013 4.862 4.918 4.862 4.899 1,244,084 +0.04(+0.76%)
Oct 21, 2013 4.893 4.908 4.825 4.862 659,199 -0.01(-0.19%)
Oct 18, 2013 4.927 4.927 4.853 4.871 894,160 -0.03(-0.63%)
Oct 17, 2013 4.803 4.902 4.803 4.902 679,423 +0.10(+2.06%)
Oct 16, 2013 4.868 4.868 4.803 4.803 616,580 -0.05(-0.96%)
Oct 15, 2013 4.865 4.881 4.825 4.850 572,024 -0.04(-0.82%)
Oct 14, 2013 4.871 4.893 4.834 4.890 621,272 +0.01(+0.19%)
Oct 11, 2013 4.853 4.881 4.803 4.881 501,491 +0.04(+0.89%)
Oct 10, 2013 4.800 4.850 4.785 4.837 515,917 +0.07(+1.56%)
Oct 09, 2013 4.726 4.775 4.701 4.763 460,561 +0.04(+0.78%)
Oct 08, 2013 4.772 4.813 4.707 4.726 705,483 -0.03(-0.71%)
Oct 07, 2013 4.711 4.791 4.711 4.760 487,621 +0.02(+0.39%)
Oct 04, 2013 4.779 4.791 4.729 4.741 475,453 -0.01(-0.26%)
Oct 03, 2013 4.751 4.775 4.723 4.754 627,477 -0.02(-0.32%)
Oct 02, 2013 4.735 4.788 4.720 4.769 522,902 +0.03(+0.65%)
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.