Skip to main content

Apollo Commercial Real Estate (NY: ARI )

9.690 -0.090 (-0.92%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

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.