Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Apollo Commercial Real Estate (NY: ARI )

10.68 +0.16 (+1.47%)
Streaming Delayed Price Updated: 11:22 AM EDT, Apr 19, 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 29, 2023 11.64 11.68 11.35 11.37 1,210,274 -0.37(-3.14%)
Dec 28, 2023 11.80 11.86 11.69 11.74 751,815 -0.15(-1.30%)
Dec 27, 2023 11.93 11.98 11.84 11.89 828,468 -0.04(-0.32%)
Dec 26, 2023 11.79 12.00 11.79 11.93 678,386 +0.18(+1.52%)
Dec 22, 2023 11.82 11.92 11.68 11.75 694,270 -0.01(-0.08%)
Dec 21, 2023 11.63 11.77 11.58 11.76 908,488 +0.28(+2.46%)
Dec 20, 2023 11.60 11.87 11.48 11.48 1,022,727 -0.18(-1.53%)
Dec 19, 2023 11.46 11.69 11.40 11.66 1,051,644 +0.28(+2.48%)
Dec 18, 2023 11.48 11.53 11.37 11.37 752,854 -0.03(-0.25%)
Dec 15, 2023 11.62 11.62 11.30 11.40 5,369,223 -0.21(-1.78%)
Dec 14, 2023 11.37 11.66 11.31 11.61 1,520,264 +0.44(+3.96%)
Dec 13, 2023 10.82 11.20 10.67 11.17 1,186,350 +0.40(+3.67%)
Dec 12, 2023 10.64 10.81 10.55 10.77 736,858 +0.11(+1.06%)
Dec 11, 2023 10.47 10.70 10.47 10.66 866,274 +0.14(+1.34%)
Dec 08, 2023 10.39 10.54 10.33 10.52 662,172 +0.11(+1.09%)
Dec 07, 2023 10.24 10.42 10.16 10.40 768,773 +0.21(+2.03%)
Dec 06, 2023 10.51 10.62 10.15 10.20 917,478 -0.24(-2.34%)
Dec 05, 2023 10.52 10.54 10.40 10.44 661,731 -0.08(-0.72%)
Dec 04, 2023 10.37 10.55 10.37 10.52 805,504 +0.06(+0.54%)
Dec 01, 2023 10.12 10.47 10.07 10.46 987,582 +0.31(+3.06%)
Nov 30, 2023 10.16 10.18 10.07 10.15 919,869 +0.02(+0.19%)
Nov 29, 2023 10.12 10.25 10.05 10.13 953,953 +0.11(+1.13%)
Nov 28, 2023 10.03 10.06 9.910 10.02 489,878 -0.03(-0.28%)
Nov 27, 2023 10.07 10.07 9.985 10.05 494,841 -0.05(-0.47%)
Nov 24, 2023 10.11 10.13 10.04 10.09 222,956 -0.01(-0.09%)
Nov 22, 2023 10.12 10.16 10.05 10.10 394,475 +0.06(+0.56%)
Nov 21, 2023 10.04 10.12 10.02 10.05 451,200 -0.08(-0.74%)
Nov 20, 2023 10.12 10.15 10.02 10.12 521,816 -0.03(-0.28%)
Nov 17, 2023 10.12 10.19 10.02 10.15 744,970 +0.14(+1.41%)
Nov 16, 2023 10.20 10.24 9.999 10.01 601,525 -0.22(-2.12%)
Nov 15, 2023 10.11 10.26 10.07 10.23 778,215 +0.05(+0.46%)
Nov 14, 2023 10.06 10.20 10.03 10.18 887,687 +0.52(+5.36%)
Nov 13, 2023 9.698 9.745 9.632 9.660 477,202 -0.12(-1.25%)
Nov 10, 2023 9.773 9.830 9.689 9.783 535,798 +0.10(+1.07%)
Nov 09, 2023 9.952 9.980 9.670 9.679 469,666 -0.19(-1.91%)
Nov 08, 2023 9.839 9.886 9.717 9.867 588,598 +0.01(+0.10%)
Nov 07, 2023 9.867 9.933 9.792 9.858 563,576 -0.02(-0.19%)
Nov 06, 2023 10.05 10.07 9.858 9.877 619,168 -0.23(-2.24%)
Nov 03, 2023 10.17 10.24 10.07 10.10 939,506 +0.21(+2.09%)
Nov 02, 2023 9.736 9.914 9.717 9.896 904,457 +0.31(+3.24%)
Nov 01, 2023 9.331 9.585 9.246 9.585 1,054,669 +0.21(+2.21%)
Oct 31, 2023 9.124 9.547 9.124 9.378 1,193,175 +0.45(+5.06%)
Oct 30, 2023 8.935 8.982 8.752 8.926 907,139 +0.14(+1.61%)
Oct 27, 2023 8.898 8.935 8.681 8.785 789,386 -0.08(-0.85%)
Oct 26, 2023 8.766 8.973 8.766 8.860 705,635 +0.11(+1.29%)
Oct 25, 2023 8.851 8.945 8.690 8.747 691,312 -0.18(-2.00%)
Oct 24, 2023 8.860 9.039 8.841 8.926 800,046 +0.10(+1.17%)
Oct 23, 2023 8.898 8.945 8.728 8.822 974,443 -0.12(-1.37%)
Oct 20, 2023 9.067 9.133 8.945 8.945 1,315,924 -0.10(-1.14%)
Oct 19, 2023 9.274 9.331 9.034 9.048 1,028,533 -0.21(-2.24%)
Oct 18, 2023 9.463 9.472 9.241 9.255 851,343 -0.27(-2.87%)
Oct 17, 2023 9.510 9.661 9.477 9.528 1,027,776 -0.08(-0.78%)
Oct 16, 2023 9.585 9.641 9.425 9.604 1,151,389 +0.10(+1.09%)
Oct 13, 2023 9.820 9.867 9.463 9.500 805,031 -0.24(-2.42%)
Oct 12, 2023 9.820 9.839 9.646 9.736 658,586 -0.12(-1.24%)
Oct 11, 2023 9.679 9.896 9.651 9.858 830,116 +0.24(+2.55%)
Oct 10, 2023 9.557 9.623 9.500 9.613 802,230 +0.08(+0.89%)
Oct 09, 2023 9.255 9.538 9.222 9.528 996,812 +0.25(+2.74%)
Oct 06, 2023 9.199 9.434 9.180 9.274 759,758 -0.04(-0.40%)
Oct 05, 2023 8.973 9.397 8.973 9.312 1,207,013 +0.27(+3.02%)
Oct 04, 2023 9.095 9.142 8.832 9.039 924,959 -0.09(-1.03%)
Oct 03, 2023 9.180 9.255 8.945 9.133 1,337,367 -0.13(-1.42%)
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.