Skip to main content

Apollo Commercial Real Estate (NY: ARI )

11.14 +0.18 (+1.64%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 9.242 9.159 9.196 2,283,755 -0.03(-0.27%)
Jun 28, 2018 9.121 9.232 9.106 9.222 3,314,131 +0.11(+1.16%)
Jun 27, 2018 9.209 9.209 9.116 9.116 3,069,282 -0.08(-0.91%)
Jun 26, 2018 9.199 9.234 9.165 9.199 2,916,082 +0.01(+0.16%)
Jun 25, 2018 9.219 9.239 9.155 9.185 2,683,715 -0.02(-0.27%)
Jun 22, 2018 9.248 9.278 9.199 9.209 5,662,647 -0.03(-0.37%)
Jun 21, 2018 9.273 9.288 9.214 9.244 1,964,616 -0.03(-0.32%)
Jun 20, 2018 9.268 9.302 9.253 9.273 1,710,142 +0.00(+0.05%)
Jun 19, 2018 9.263 9.302 9.234 9.268 2,300,472 -0.01(-0.11%)
Jun 18, 2018 9.219 9.280 9.194 9.278 2,036,906 +0.06(+0.69%)
Jun 15, 2018 9.239 9.224 9.214 3,436,474 -0.01(-0.11%)
Jun 14, 2018 9.214 9.248 9.180 9.224 1,608,159 +0.04(+0.43%)
Jun 13, 2018 9.244 9.273 9.160 9.185 2,235,733 -0.04(-0.48%)
Jun 12, 2018 9.263 9.266 9.214 9.229 3,026,544 -0.04(-0.42%)
Jun 11, 2018 9.248 9.273 9.204 9.268 1,689,671 +0.03(+0.32%)
Jun 08, 2018 9.204 9.258 9.194 9.239 1,432,947 +0.04(+0.43%)
Jun 07, 2018 9.224 9.226 9.170 9.199 1,638,967 -0.00(-0.05%)
Jun 06, 2018 9.204 9.150 9.204 1,520,856 +0.03(+0.37%)
Jun 05, 2018 9.180 9.204 9.140 9.170 2,125,655 -0.01(-0.11%)
Jun 04, 2018 9.185 9.214 9.148 9.180 4,697,017 -0.00(-0.05%)
Jun 01, 2018 9.155 9.192 9.121 9.185 2,672,696 +0.06(+0.70%)
May 31, 2018 9.175 9.175 9.116 9.121 2,270,925 -0.06(-0.64%)
May 30, 2018 9.170 9.199 9.126 9.180 1,815,154 +0.03(+0.38%)
May 29, 2018 9.106 9.165 9.096 9.145 2,084,445 +0.03(+0.32%)
May 25, 2018 9.116 9.116 9.116 0 +0.01(+0.11%)
May 24, 2018 9.126 9.126 9.008 9.106 1,907,569 -0.02(-0.27%)
May 23, 2018 9.126 9.145 9.096 9.131 1,091,432 +0.03(+0.32%)
May 22, 2018 9.101 9.143 9.077 9.101 1,596,258 +0.00(+0.05%)
May 21, 2018 9.047 9.096 9.037 9.096 1,742,050 +0.05(+0.54%)
May 18, 2018 9.028 9.057 9.003 9.047 2,410,070 +0.04(+0.49%)
May 17, 2018 9.013 9.030 8.979 9.003 2,979,421 -0.01(-0.11%)
May 16, 2018 8.979 9.042 8.974 9.013 1,859,847 +0.03(+0.38%)
May 15, 2018 8.949 8.993 8.937 8.979 2,393,359 +0.02(+0.27%)
May 14, 2018 8.959 8.979 8.944 8.954 1,945,163 -0.00(-0.05%)
May 11, 2018 8.959 8.983 8.939 8.959 1,687,506 +0.01(+0.11%)
May 10, 2018 8.915 8.954 8.910 8.949 1,654,820 +0.05(+0.55%)
May 09, 2018 8.890 8.930 8.834 8.900 2,651,919 +0.01(+0.11%)
May 08, 2018 8.934 8.944 8.846 8.890 2,996,034 -0.05(-0.60%)
May 07, 2018 8.920 8.944 8.880 8.944 3,595,196 +0.05(+0.61%)
May 04, 2018 8.880 8.930 8.880 8.890 6,084,963 +0.00(+0.00%)
May 03, 2018 8.777 8.937 8.723 8.890 4,030,834 +0.10(+1.17%)
May 02, 2018 8.851 8.851 8.777 8.787 2,437,740 -0.06(-0.67%)
May 01, 2018 8.846 8.851 8.792 8.846 2,013,777 +0.00(+0.06%)
Apr 30, 2018 8.831 8.861 8.819 8.841 1,969,532 +0.03(+0.33%)
Apr 27, 2018 8.792 8.826 8.768 8.812 1,332,154 +0.02(+0.22%)
Apr 26, 2018 8.743 8.807 8.738 8.792 1,290,700 +0.05(+0.56%)
Apr 25, 2018 8.723 8.763 8.689 8.743 1,401,300 +0.01(+0.11%)
Apr 24, 2018 8.719 8.753 8.719 8.733 2,384,863 +0.02(+0.28%)
Apr 23, 2018 8.738 8.748 8.699 8.709 2,724,643 -0.02(-0.28%)
Apr 20, 2018 8.753 8.777 8.733 8.733 2,785,663 -0.02(-0.28%)
Apr 19, 2018 8.773 8.812 8.748 8.758 2,793,010 -0.01(-0.17%)
Apr 18, 2018 8.787 8.836 8.763 8.773 2,223,580 -0.00(-0.06%)
Apr 17, 2018 8.782 8.797 8.758 8.777 2,835,229 +0.00(+0.06%)
Apr 16, 2018 8.773 8.782 8.733 8.773 2,251,126 +0.03(+0.39%)
Apr 13, 2018 8.753 8.792 8.733 8.738 2,791,569 -0.01(-0.11%)
Apr 12, 2018 8.797 8.807 8.748 8.748 2,086,008 -0.02(-0.28%)
Apr 11, 2018 8.773 8.807 8.746 8.773 2,107,633 +0.00(+0.00%)
Apr 10, 2018 8.792 8.812 8.762 8.773 2,297,260 +0.01(+0.11%)
Apr 09, 2018 8.822 8.844 8.758 8.763 2,129,707 -0.03(-0.39%)
Apr 06, 2018 8.831 8.866 8.787 8.797 2,687,915 -0.03(-0.39%)
Apr 05, 2018 8.807 8.846 8.773 8.831 2,639,380 +0.03(+0.33%)
Apr 04, 2018 8.738 8.812 8.719 8.802 2,287,277 +0.03(+0.34%)
Apr 03, 2018 8.753 8.790 8.714 8.773 3,489,137 +0.03(+0.39%)
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.