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

Apollo Commercial Real Estate (NY: ARI )

9.810 +0.120 (+1.24%)
Official Closing Price Updated: 7:00 PM EDT, Sep 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 (%)
Jun 28, 2013 4.649 4.698 4.611 4.614 2,239,332 -0.01(-0.31%)
Jun 26, 2013 4.646 4.724 4.618 4.629 1,754,643 -0.09(-1.85%)
Jun 25, 2013 4.661 4.733 4.626 4.716 1,679,446 +0.08(+1.63%)
Jun 24, 2013 4.663 4.675 4.585 4.640 2,986,963 -0.07(-1.54%)
Jun 21, 2013 4.632 4.733 4.591 4.713 2,610,451 +0.11(+2.33%)
Jun 20, 2013 4.794 4.800 4.518 4.605 2,838,119 -0.25(-5.09%)
Jun 19, 2013 4.940 4.969 4.841 4.852 801,846 -0.08(-1.65%)
Jun 18, 2013 4.847 4.940 4.794 4.934 858,482 +0.09(+1.80%)
Jun 17, 2013 4.881 4.925 4.809 4.847 961,844 +0.01(+0.12%)
Jun 14, 2013 4.867 4.940 4.815 4.841 698,390 -0.01(-0.24%)
Jun 13, 2013 4.722 4.887 4.668 4.852 840,533 +0.15(+3.09%)
Jun 12, 2013 4.806 4.830 4.655 4.707 1,485,403 -0.06(-1.28%)
Jun 11, 2013 4.794 4.838 4.736 4.768 856,011 -0.05(-1.08%)
Jun 10, 2013 4.861 4.890 4.803 4.820 538,106 -0.02(-0.48%)
Jun 07, 2013 4.873 4.922 4.776 4.844 816,900 -0.01(-0.12%)
Jun 06, 2013 4.771 4.852 4.730 4.849 1,573,809 +0.08(+1.58%)
Jun 05, 2013 4.844 4.844 4.756 4.774 1,124,913 -0.06(-1.32%)
Jun 04, 2013 4.835 4.960 4.817 4.838 1,559,103 -0.00(-0.06%)
Jun 03, 2013 4.832 4.937 4.754 4.841 2,046,408 -0.00(-0.06%)
May 31, 2013 4.995 5.015 4.823 4.844 1,975,861 -0.16(-3.19%)
May 30, 2013 5.056 5.079 4.945 5.003 915,585 -0.05(-1.03%)
May 29, 2013 5.120 5.120 4.876 5.056 2,723,078 -0.07(-1.30%)
May 28, 2013 5.172 5.224 5.088 5.123 1,492,607 -0.02(-0.40%)
May 24, 2013 5.085 5.143 5.056 5.143 702,138 +0.03(+0.57%)
May 23, 2013 5.070 5.120 4.998 5.114 1,518,701 -0.04(-0.79%)
May 22, 2013 5.239 5.288 5.117 5.155 1,016,112 -0.08(-1.61%)
May 21, 2013 5.230 5.279 5.227 5.239 1,435,689 -0.03(-0.66%)
May 20, 2013 5.271 5.294 5.245 5.274 751,264 +0.01(+0.11%)
May 17, 2013 5.239 5.268 5.222 5.268 886,796 +0.03(+0.55%)
May 16, 2013 5.149 5.242 5.111 5.239 977,428 +0.10(+1.86%)
May 15, 2013 5.114 5.149 5.027 5.143 2,100,266 -0.09(-1.78%)
May 13, 2013 5.265 5.265 5.186 5.236 820,575 -0.03(-0.66%)
May 10, 2013 5.279 5.291 5.236 5.271 1,059,232 +0.00(+0.06%)
May 09, 2013 5.285 5.311 5.247 5.268 823,735 -0.04(-0.77%)
May 08, 2013 5.274 5.309 5.274 5.309 1,933,987 +0.03(+0.66%)
May 07, 2013 5.207 5.274 5.201 5.274 1,237,323 +0.07(+1.28%)
May 06, 2013 5.201 5.224 5.186 5.207 943,886 +0.05(+1.01%)
May 03, 2013 5.186 5.201 5.152 5.155 1,243,728 -0.02(-0.34%)
May 02, 2013 5.096 5.186 5.096 5.172 1,130,956 +0.08(+1.60%)
May 01, 2013 5.157 5.159 5.053 5.091 1,521,585 -0.06(-1.24%)
Apr 30, 2013 5.117 5.178 5.088 5.155 1,777,168 +0.03(+0.62%)
Apr 29, 2013 5.099 5.128 5.073 5.123 900,452 +0.04(+0.86%)
Apr 26, 2013 5.047 5.085 5.044 5.079 1,346,661 +0.03(+0.69%)
Apr 25, 2013 5.035 5.056 5.021 5.044 865,685 +0.02(+0.40%)
Apr 24, 2013 4.998 5.027 4.966 5.024 1,139,010 +0.04(+0.76%)
Apr 23, 2013 5.006 5.006 4.934 4.986 1,163,369 +0.02(+0.47%)
Apr 22, 2013 4.977 5.018 4.928 4.963 1,262,585 +0.01(+0.23%)
Apr 19, 2013 4.957 4.966 4.931 4.951 1,871,349 +0.00(+0.00%)
Apr 18, 2013 4.969 5.018 4.931 4.951 1,116,883 -0.03(-0.64%)
Apr 17, 2013 4.986 4.989 4.940 4.983 1,855,951 -0.02(-0.46%)
Apr 16, 2013 4.942 5.012 4.928 5.006 1,648,496 +0.08(+1.71%)
Apr 15, 2013 5.059 5.059 4.916 4.922 2,663,335 -0.14(-2.70%)
Apr 12, 2013 5.067 5.085 5.027 5.059 1,141,295 -0.02(-0.34%)
Apr 11, 2013 5.085 5.094 5.044 5.076 963,620 -0.01(-0.17%)
Apr 10, 2013 5.076 5.099 5.053 5.085 1,180,925 +0.00(+0.00%)
Apr 09, 2013 5.157 5.160 5.079 5.085 1,537,851 -0.07(-1.30%)
Apr 08, 2013 5.096 5.155 5.085 5.152 1,131,538 +0.06(+1.08%)
Apr 05, 2013 5.030 5.105 5.009 5.096 876,265 +0.03(+0.52%)
Apr 04, 2013 5.038 5.076 5.012 5.070 1,692,287 +0.03(+0.58%)
Apr 03, 2013 5.125 5.146 5.038 5.041 2,315,995 -0.08(-1.48%)
Apr 02, 2013 5.134 5.166 5.067 5.117 3,040,253 -0.02(-0.45%)
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.