Skip to main content

Apollo Commercial Real Estate (NY: ARI )

11.14 +0.18 (+1.64%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 8.000 8.261 7.956 8.261 1,627,725 +0.13(+1.66%)
Jun 29, 2022 8.198 8.228 8.083 8.126 1,188,187 -0.18(-2.19%)
Jun 28, 2022 8.500 8.584 8.270 8.308 1,825,493 -0.11(-1.27%)
Jun 27, 2022 8.538 8.607 8.393 8.416 1,619,466 -0.07(-0.81%)
Jun 24, 2022 8.224 8.569 8.201 8.485 2,444,617 +0.34(+4.23%)
Jun 23, 2022 7.956 8.148 7.926 8.140 1,367,567 +0.20(+2.51%)
Jun 22, 2022 7.765 8.006 7.719 7.941 1,727,304 +0.15(+1.87%)
Jun 21, 2022 7.665 7.956 7.627 7.795 1,890,657 +0.32(+4.30%)
Jun 17, 2022 7.351 7.535 7.206 7.474 4,791,665 +0.15(+1.99%)
Jun 16, 2022 7.589 7.635 7.275 7.328 2,548,410 -0.44(-5.62%)
Jun 15, 2022 7.749 7.903 7.527 7.765 2,624,916 +0.04(+0.50%)
Jun 14, 2022 8.033 8.079 7.650 7.726 1,737,174 -0.30(-3.72%)
Jun 13, 2022 8.906 8.913 7.956 8.025 2,832,138 -1.03(-11.41%)
Jun 10, 2022 9.181 9.189 8.980 9.059 1,436,701 -0.15(-1.66%)
Jun 09, 2022 9.357 9.426 9.204 9.212 944,305 -0.18(-1.96%)
Jun 08, 2022 9.564 9.595 9.350 9.396 881,343 -0.21(-2.23%)
Jun 07, 2022 9.457 9.618 9.403 9.610 916,484 +0.13(+1.37%)
Jun 06, 2022 9.580 9.603 9.472 9.480 776,093 -0.03(-0.32%)
Jun 03, 2022 9.610 9.633 9.495 9.511 1,100,277 -0.14(-1.43%)
Jun 02, 2022 9.633 9.664 9.518 9.648 885,812 +0.02(+0.16%)
Jun 01, 2022 9.771 9.817 9.480 9.633 1,243,177 -0.11(-1.18%)
May 31, 2022 9.771 9.825 9.694 9.748 1,140,201 -0.02(-0.24%)
May 27, 2022 9.656 9.794 9.635 9.771 786,073 +0.14(+1.43%)
May 26, 2022 9.465 9.717 9.438 9.633 1,292,259 +0.25(+2.61%)
May 25, 2022 9.304 9.449 9.281 9.388 999,101 +0.06(+0.66%)
May 24, 2022 9.319 9.346 9.059 9.327 1,148,905 +0.02(+0.16%)
May 23, 2022 9.235 9.377 9.151 9.312 1,001,005 +0.17(+1.84%)
May 20, 2022 9.273 9.315 8.955 9.143 1,403,205 -0.11(-1.16%)
May 19, 2022 9.380 9.553 9.250 9.250 1,946,480 -0.21(-2.27%)
May 18, 2022 9.733 9.733 9.434 9.465 1,860,983 -0.27(-2.75%)
May 17, 2022 9.603 9.790 9.572 9.733 1,305,687 +0.22(+2.33%)
May 16, 2022 9.403 9.580 9.380 9.511 1,431,580 +0.13(+1.39%)
May 13, 2022 9.120 9.434 9.082 9.380 1,607,018 +0.31(+3.46%)
May 12, 2022 9.028 9.074 8.840 9.066 2,103,130 +0.01(+0.08%)
May 11, 2022 9.120 9.289 9.005 9.059 1,660,149 -0.05(-0.50%)
May 10, 2022 9.204 9.361 8.944 9.105 1,588,469 -0.02(-0.17%)
May 09, 2022 9.426 9.495 9.044 9.120 1,891,463 -0.41(-4.26%)
May 06, 2022 9.511 9.625 9.388 9.526 1,219,454 -0.02(-0.16%)
May 05, 2022 9.710 9.748 9.438 9.541 1,201,194 -0.27(-2.73%)
May 04, 2022 9.595 9.832 9.488 9.809 1,152,735 +0.27(+2.81%)
May 03, 2022 9.120 9.572 9.120 9.541 1,688,091 +0.42(+4.62%)
May 02, 2022 9.296 9.365 8.982 9.120 1,800,483 -0.10(-1.08%)
Apr 29, 2022 9.664 9.694 9.220 9.220 1,482,562 -0.46(-4.75%)
Apr 28, 2022 9.587 9.737 9.442 9.679 1,790,011 +0.07(+0.72%)
Apr 27, 2022 9.763 9.840 9.587 9.610 2,033,068 -0.15(-1.49%)
Apr 26, 2022 10.07 10.15 9.725 9.756 2,414,955 -0.41(-4.07%)
Apr 25, 2022 10.15 10.22 9.897 10.17 1,786,489 -0.06(-0.60%)
Apr 22, 2022 10.47 10.51 10.23 10.23 1,415,298 -0.28(-2.62%)
Apr 21, 2022 10.70 10.74 10.48 10.51 1,110,630 -0.10(-0.94%)
Apr 20, 2022 10.52 10.71 10.50 10.61 1,292,731 +0.21(+1.99%)
Apr 19, 2022 10.66 10.71 10.33 10.40 2,017,141 -0.25(-2.37%)
Apr 18, 2022 10.69 10.79 10.60 10.65 1,097,479 -0.05(-0.43%)
Apr 14, 2022 10.68 10.79 10.64 10.70 1,287,505 +0.05(+0.50%)
Apr 13, 2022 10.44 10.67 10.43 10.64 1,358,645 +0.22(+2.13%)
Apr 12, 2022 10.41 10.50 10.39 10.42 1,019,390 +0.08(+0.82%)
Apr 11, 2022 10.29 10.42 10.27 10.34 1,103,833 +0.07(+0.67%)
Apr 08, 2022 10.15 10.35 10.11 10.27 1,053,514 +0.13(+1.28%)
Apr 07, 2022 10.45 10.53 10.09 10.14 1,878,708 -0.34(-3.22%)
Apr 06, 2022 10.61 10.64 10.41 10.48 1,564,334 -0.14(-1.30%)
Apr 05, 2022 10.87 10.92 10.57 10.61 1,241,190 -0.23(-2.12%)
Apr 04, 2022 10.84 10.87 10.63 10.84 1,248,874 +0.00(+0.00%)
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.