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

Apollo Commercial Real Estate (NY: ARI )

10.93 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 6, 2023 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 06, 2023 10.51 10.98 10.51 10.93 1,548,231 +0.38(+3.60%)
Jun 05, 2023 10.71 10.73 10.46 10.55 857,812 -0.18(-1.68%)
Jun 02, 2023 10.52 10.79 10.42 10.73 1,022,074 +0.38(+3.67%)
Jun 01, 2023 10.14 10.40 9.970 10.35 995,119 +0.26(+2.58%)
May 31, 2023 10.10 10.22 9.995 10.09 1,260,880 -0.13(-1.27%)
May 30, 2023 10.16 10.32 10.12 10.22 862,032 +0.06(+0.59%)
May 26, 2023 9.910 10.21 9.790 10.16 877,780 +0.32(+3.25%)
May 25, 2023 9.990 10.05 9.790 9.840 1,000,329 -0.21(-2.09%)
May 24, 2023 10.21 10.27 9.945 10.05 930,281 -0.19(-1.86%)
May 23, 2023 10.18 10.50 10.18 10.24 1,315,749 +0.05(+0.49%)
May 22, 2023 10.10 10.23 10.02 10.19 727,623 +0.10(+0.99%)
May 19, 2023 10.22 10.26 9.950 10.09 1,268,117 -0.06(-0.59%)
May 18, 2023 9.940 10.16 9.890 10.15 1,023,286 +0.16(+1.60%)
May 17, 2023 9.720 10.00 9.620 9.990 1,176,503 +0.40(+4.17%)
May 16, 2023 9.640 9.705 9.560 9.590 558,725 -0.11(-1.13%)
May 15, 2023 9.630 9.800 9.560 9.700 823,889 +0.07(+0.73%)
May 12, 2023 9.640 9.654 9.500 9.630 778,736 +0.01(+0.10%)
May 11, 2023 9.380 9.630 9.300 9.620 1,062,115 +0.24(+2.56%)
May 10, 2023 9.600 9.640 9.310 9.380 810,308 -0.04(-0.42%)
May 09, 2023 9.450 9.530 9.335 9.420 746,589 -0.13(-1.36%)
May 08, 2023 9.630 9.630 9.365 9.550 868,115 +0.03(+0.32%)
May 05, 2023 9.500 9.670 9.405 9.520 1,251,150 +0.21(+2.26%)
May 04, 2023 9.490 9.590 9.230 9.310 1,328,447 -0.30(-3.12%)
May 03, 2023 9.650 9.930 9.580 9.610 1,213,496 +0.00(+0.00%)
May 02, 2023 9.950 10.00 9.390 9.610 1,339,983 -0.40(-4.00%)
May 01, 2023 10.12 10.35 9.930 10.01 1,419,297 -0.11(-1.09%)
Apr 28, 2023 9.940 10.13 9.890 10.12 1,678,465 +0.12(+1.20%)
Apr 27, 2023 9.500 10.01 9.500 10.00 1,251,131 +0.64(+6.84%)
Apr 26, 2023 9.300 9.765 9.257 9.360 3,452,531 +0.12(+1.30%)
Apr 25, 2023 9.310 9.330 9.130 9.240 3,179,388 -0.12(-1.28%)
Apr 24, 2023 9.460 9.500 9.245 9.360 1,105,507 -0.12(-1.27%)
Apr 21, 2023 9.500 9.550 9.300 9.480 903,811 +0.00(+0.00%)
Apr 20, 2023 9.420 9.560 9.390 9.480 1,160,925 -0.04(-0.42%)
Apr 19, 2023 9.250 9.595 9.222 9.520 1,199,080 +0.20(+2.15%)
Apr 18, 2023 9.420 9.450 9.210 9.320 849,337 -0.13(-1.38%)
Apr 17, 2023 9.130 9.490 9.015 9.450 1,372,881 +0.27(+2.94%)
Apr 14, 2023 9.250 9.395 9.075 9.180 1,379,543 +0.00(+0.00%)
Apr 13, 2023 9.140 9.200 8.941 9.180 1,335,763 -0.01(-0.11%)
Apr 12, 2023 9.210 9.300 9.120 9.190 998,918 +0.08(+0.88%)
Apr 11, 2023 9.030 9.190 8.980 9.110 1,238,824 +0.19(+2.13%)
Apr 10, 2023 9.070 9.125 8.580 8.920 2,167,240 -0.15(-1.65%)
Apr 06, 2023 9.130 9.190 9.020 9.070 985,355 +0.01(+0.11%)
Apr 05, 2023 9.000 9.139 8.950 9.060 1,295,794 -0.07(-0.77%)
Apr 04, 2023 9.310 9.310 9.020 9.130 1,019,926 -0.11(-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.