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 28, 2013 5.141 5.237 5.141 5.195 1,957,614 -0.10(-1.93%)
Feb 27, 2013 5.237 5.328 5.213 5.298 836,706 +0.07(+1.32%)
Feb 26, 2013 5.222 5.265 5.195 5.228 929,842 -0.00(-0.06%)
Feb 22, 2013 5.201 5.252 5.174 5.231 517,015 +0.06(+1.22%)
Feb 21, 2013 5.289 5.289 5.162 5.168 1,010,815 -0.11(-2.00%)
Feb 20, 2013 5.298 5.364 5.274 5.274 1,189,950 -0.06(-1.07%)
Feb 19, 2013 5.313 5.337 5.290 5.331 1,420,819 +0.03(+0.51%)
Feb 15, 2013 5.319 5.319 5.271 5.304 682,238 +0.00(+0.00%)
Feb 14, 2013 5.316 5.316 5.246 5.304 725,103 -0.01(-0.17%)
Feb 13, 2013 5.252 5.316 5.228 5.313 715,411 +0.08(+1.50%)
Feb 12, 2013 5.277 5.277 5.219 5.234 1,070,849 -0.02(-0.46%)
Feb 11, 2013 5.259 5.271 5.231 5.259 682,221 +0.00(+0.06%)
Feb 08, 2013 5.274 5.280 5.216 5.255 468,691 -0.00(-0.06%)
Feb 07, 2013 5.304 5.304 5.243 5.259 745,088 -0.03(-0.57%)
Feb 06, 2013 5.295 5.313 5.281 5.289 701,984 +0.02(+0.29%)
Feb 04, 2013 5.301 5.301 5.252 5.274 927,730 -0.02(-0.45%)
Feb 01, 2013 5.298 5.307 5.265 5.298 923,490 +0.04(+0.74%)
Jan 31, 2013 5.252 5.292 5.214 5.259 1,253,521 +0.05(+0.92%)
Jan 30, 2013 5.274 5.289 5.210 5.210 1,085,080 -0.05(-0.97%)
Jan 29, 2013 5.271 5.289 5.231 5.262 855,476 +0.02(+0.40%)
Jan 28, 2013 5.259 5.268 5.221 5.240 955,750 +0.00(+0.06%)
Jan 25, 2013 5.277 5.316 5.153 5.237 1,319,861 -0.01(-0.23%)
Jan 24, 2013 5.322 5.325 5.245 5.249 1,123,696 -0.03(-0.57%)
Jan 23, 2013 5.301 5.301 5.271 5.280 771,130 -0.01(-0.17%)
Jan 22, 2013 5.262 5.289 5.237 5.289 879,950 +0.05(+0.92%)
Jan 18, 2013 5.237 5.259 5.213 5.240 815,991 +0.02(+0.40%)
Jan 17, 2013 5.231 5.274 5.216 5.219 2,229,844 +0.01(+0.23%)
Jan 16, 2013 5.210 5.249 5.183 5.207 1,276,418 +0.00(+0.06%)
Jan 15, 2013 5.231 5.268 5.177 5.204 1,128,042 -0.03(-0.63%)
Jan 14, 2013 5.268 5.271 5.207 5.237 1,047,541 -0.01(-0.17%)
Jan 11, 2013 5.237 5.265 5.177 5.246 775,901 +0.03(+0.52%)
Jan 10, 2013 5.213 5.237 5.162 5.219 1,126,907 +0.01(+0.17%)
Jan 09, 2013 5.147 5.254 5.138 5.210 1,614,829 +0.08(+1.47%)
Jan 08, 2013 5.141 5.147 5.117 5.135 822,266 -0.01(-0.12%)
Jan 07, 2013 5.108 5.147 5.084 5.141 1,285,562 +0.03(+0.65%)
Jan 04, 2013 5.114 5.135 5.084 5.108 797,892 +0.00(+0.06%)
Jan 03, 2013 5.072 5.114 5.027 5.105 1,228,110 +0.03(+0.65%)
Jan 02, 2013 5.009 5.075 4.888 5.072 1,338,159 +0.18(+3.76%)
Dec 31, 2012 4.879 4.933 4.849 4.888 1,454,255 +0.02(+0.31%)
Dec 28, 2012 4.915 4.971 4.866 4.873 954,083 -0.04(-0.80%)
Dec 27, 2012 4.957 5.033 4.894 4.912 1,135,161 -0.15(-2.92%)
Dec 26, 2012 5.099 5.105 5.048 5.060 810,406 -0.03(-0.59%)
Dec 24, 2012 5.072 5.102 5.066 5.090 374,520 +0.01(+0.18%)
Dec 21, 2012 5.081 5.111 5.057 5.081 1,094,855 -0.03(-0.65%)
Dec 20, 2012 5.096 5.114 5.081 5.114 865,663 +0.02(+0.35%)
Dec 19, 2012 5.105 5.117 5.078 5.096 795,219 -0.01(-0.24%)
Dec 18, 2012 5.078 5.108 5.039 5.108 861,552 +0.03(+0.65%)
Dec 17, 2012 5.045 5.075 4.987 5.075 827,492 +0.07(+1.38%)
Dec 14, 2012 5.021 5.036 4.979 5.006 464,066 -0.01(-0.12%)
Dec 13, 2012 5.009 5.036 5.000 5.012 312,320 -0.00(-0.06%)
Dec 12, 2012 5.072 5.075 4.993 5.015 1,481,478 -0.05(-0.95%)
Dec 11, 2012 5.030 5.075 4.998 5.063 1,656,709 +0.04(+0.78%)
Dec 10, 2012 4.966 5.036 4.959 5.024 653,178 +0.07(+1.46%)
Dec 07, 2012 4.954 4.984 4.897 4.951 426,533 +0.02(+0.31%)
Dec 06, 2012 4.918 4.969 4.909 4.936 473,017 -0.01(-0.12%)
Dec 05, 2012 5.003 5.009 4.924 4.942 675,777 -0.05(-1.08%)
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.