Skip to main content

Apollo Commercial Real Estate (NY: ARI )

9.690 -0.090 (-0.92%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 10.01 10.03 9.859 9.934 1,169,730 +0.03(+0.27%)
Jun 29, 2023 9.705 9.929 9.653 9.907 1,071,327 +0.21(+2.17%)
Jun 28, 2023 9.595 9.748 9.509 9.697 1,417,340 +0.04(+0.44%)
Jun 27, 2023 9.458 9.680 9.348 9.654 1,205,077 +0.23(+2.44%)
Jun 26, 2023 9.144 9.441 9.144 9.424 1,331,460 +0.30(+3.26%)
Jun 23, 2023 9.280 9.305 9.059 9.127 3,004,406 -0.25(-2.63%)
Jun 22, 2023 9.544 9.611 9.339 9.373 1,185,768 -0.25(-2.56%)
Jun 21, 2023 9.578 9.714 9.518 9.620 815,373 +0.04(+0.44%)
Jun 20, 2023 9.620 9.684 9.514 9.578 1,161,899 -0.04(-0.44%)
Jun 16, 2023 9.739 9.743 9.519 9.620 2,701,268 -0.09(-0.96%)
Jun 15, 2023 9.484 9.731 9.478 9.714 1,261,261 +0.20(+2.06%)
Jun 14, 2023 9.586 9.680 9.429 9.518 1,030,163 -0.03(-0.27%)
Jun 13, 2023 9.458 9.569 9.424 9.544 939,339 +0.11(+1.17%)
Jun 12, 2023 9.212 9.450 9.212 9.433 887,511 +0.20(+2.21%)
Jun 09, 2023 9.280 9.331 9.152 9.229 708,447 -0.07(-0.73%)
Jun 08, 2023 9.356 9.390 9.220 9.297 1,146,994 -0.09(-1.00%)
Jun 07, 2023 9.322 9.488 9.271 9.390 1,230,565 +0.09(+1.01%)
Jun 06, 2023 8.940 9.339 8.940 9.297 1,820,200 +0.32(+3.60%)
Jun 05, 2023 9.114 9.127 8.897 8.974 1,008,499 -0.15(-1.68%)
Jun 02, 2023 8.948 9.178 8.863 9.127 1,201,616 +0.32(+3.67%)
Jun 01, 2023 8.625 8.846 8.480 8.804 1,169,926 +0.22(+2.58%)
May 31, 2023 8.591 8.693 8.502 8.582 1,482,372 -0.11(-1.27%)
May 30, 2023 8.642 8.778 8.608 8.693 1,013,460 +0.05(+0.59%)
May 26, 2023 8.429 8.684 8.327 8.642 1,031,974 +0.27(+3.25%)
May 25, 2023 8.497 8.548 8.327 8.370 1,176,051 -0.18(-2.09%)
May 24, 2023 8.684 8.731 8.459 8.548 1,093,698 -0.16(-1.86%)
May 23, 2023 8.659 8.933 8.659 8.710 1,546,879 +0.04(+0.49%)
May 22, 2023 8.591 8.701 8.519 8.667 855,440 +0.09(+0.99%)
May 19, 2023 8.693 8.727 8.463 8.582 1,490,880 -0.05(-0.59%)
May 18, 2023 8.455 8.642 8.412 8.633 1,203,041 +0.14(+1.60%)
May 17, 2023 8.268 8.506 8.183 8.497 1,383,173 +0.34(+4.17%)
May 16, 2023 8.200 8.255 8.132 8.157 656,873 -0.09(-1.13%)
May 15, 2023 8.191 8.336 8.132 8.251 968,617 +0.06(+0.73%)
May 12, 2023 8.200 8.211 8.081 8.191 915,532 +0.01(+0.10%)
May 11, 2023 7.978 8.191 7.910 8.183 1,248,691 +0.20(+2.56%)
May 10, 2023 8.166 8.200 7.919 7.978 952,650 -0.03(-0.42%)
May 09, 2023 8.038 8.106 7.940 8.012 877,738 -0.11(-1.36%)
May 08, 2023 8.191 8.191 7.966 8.123 1,020,612 +0.03(+0.32%)
May 05, 2023 8.081 8.225 8.000 8.098 1,470,932 +0.18(+2.26%)
May 04, 2023 8.072 8.157 7.851 7.919 1,561,808 -0.26(-3.12%)
May 03, 2023 8.208 8.446 8.149 8.174 1,426,664 +0.00(+0.00%)
May 02, 2023 8.463 8.506 7.987 8.174 1,575,370 -0.34(-4.00%)
May 01, 2023 8.608 8.804 8.446 8.514 1,668,617 -0.09(-1.09%)
Apr 28, 2023 8.455 8.616 8.412 8.608 1,973,311 +0.10(+1.20%)
Apr 27, 2023 8.081 8.514 8.081 8.506 1,470,910 +0.54(+6.84%)
Apr 26, 2023 7.910 8.306 7.874 7.961 4,059,018 +0.10(+1.30%)
Apr 25, 2023 7.919 7.936 7.766 7.859 3,737,894 -0.10(-1.28%)
Apr 24, 2023 8.047 8.081 7.864 7.961 1,299,705 -0.10(-1.27%)
Apr 21, 2023 8.081 8.123 7.910 8.064 1,062,578 +0.00(+0.00%)
Apr 20, 2023 8.012 8.132 7.987 8.064 1,364,858 -0.03(-0.42%)
Apr 19, 2023 7.868 8.161 7.844 8.098 1,409,715 +0.17(+2.15%)
Apr 18, 2023 8.012 8.038 7.834 7.927 998,535 -0.11(-1.38%)
Apr 17, 2023 7.766 8.072 7.668 8.038 1,614,047 +0.23(+2.94%)
Apr 14, 2023 7.868 7.991 7.719 7.808 1,621,879 +0.00(+0.00%)
Apr 13, 2023 7.774 7.825 7.605 7.808 1,570,409 -0.01(-0.11%)
Apr 12, 2023 7.834 7.910 7.757 7.817 1,174,392 +0.07(+0.88%)
Apr 11, 2023 7.681 7.817 7.638 7.749 1,456,441 +0.16(+2.13%)
Apr 10, 2023 7.715 7.762 7.298 7.587 2,547,947 -0.13(-1.65%)
Apr 06, 2023 7.766 7.817 7.672 7.715 1,158,447 +0.01(+0.11%)
Apr 05, 2023 7.655 7.774 7.613 7.706 1,523,419 -0.06(-0.77%)
Apr 04, 2023 7.919 7.919 7.672 7.766 1,199,090 -0.09(-1.19%)
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.