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 (%)
Jan 31, 2014 5.215 5.326 5.215 5.326 1,215,789 +0.06(+1.08%)
Jan 30, 2014 5.266 5.297 5.237 5.269 631,150 +0.02(+0.42%)
Jan 29, 2014 5.222 5.256 5.209 5.247 1,213,083 +0.01(+0.12%)
Jan 28, 2014 5.222 5.256 5.212 5.241 1,538,077 +0.01(+0.12%)
Jan 27, 2014 5.269 5.274 5.225 5.234 821,669 -0.02(-0.42%)
Jan 24, 2014 5.282 5.291 5.234 5.256 870,953 -0.03(-0.48%)
Jan 23, 2014 5.288 5.307 5.272 5.282 990,684 -0.02(-0.30%)
Jan 22, 2014 5.288 5.317 5.263 5.298 562,472 +0.01(+0.12%)
Jan 21, 2014 5.260 5.298 5.256 5.291 562,087 +0.03(+0.60%)
Jan 17, 2014 5.218 5.260 5.260 5.260 442,126 +0.02(+0.36%)
Jan 16, 2014 5.275 5.291 5.209 5.241 528,369 -0.03(-0.48%)
Jan 15, 2014 5.260 5.301 5.260 5.266 633,478 +0.01(+0.12%)
Jan 14, 2014 5.288 5.304 5.247 5.260 718,615 -0.02(-0.36%)
Jan 13, 2014 5.269 5.279 5.236 5.279 683,409 +0.03(+0.48%)
Jan 10, 2014 5.266 5.275 5.241 5.253 394,556 +0.01(+0.24%)
Jan 09, 2014 5.272 5.274 5.225 5.241 445,224 -0.01(-0.18%)
Jan 08, 2014 5.272 5.272 5.222 5.250 485,470 -0.04(-0.72%)
Jan 07, 2014 5.260 5.288 5.218 5.288 615,366 +0.03(+0.60%)
Jan 06, 2014 5.212 5.279 5.206 5.256 583,720 +0.05(+0.97%)
Jan 03, 2014 5.180 5.225 5.180 5.206 328,411 +0.02(+0.43%)
Jan 02, 2014 5.146 5.187 5.136 5.184 512,487 +0.04(+0.74%)
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%)
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.