Skip to main content

Apollo Commercial Real Estate (NY: ARI )

9.690 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 9.779 10.00 9.705 9.967 1,386,631 +0.25(+2.61%)
Jan 30, 2023 9.738 9.771 9.648 9.713 773,943 -0.11(-1.17%)
Jan 27, 2023 9.640 9.876 9.636 9.828 948,129 +0.20(+2.04%)
Jan 26, 2023 9.656 9.722 9.517 9.632 569,518 -0.01(-0.08%)
Jan 25, 2023 9.607 9.664 9.525 9.640 442,668 -0.02(-0.25%)
Jan 24, 2023 9.656 9.783 9.656 9.664 534,542 -0.07(-0.67%)
Jan 23, 2023 9.599 9.804 9.591 9.730 904,554 +0.15(+1.54%)
Jan 20, 2023 9.468 9.599 9.337 9.582 829,610 +0.17(+1.83%)
Jan 19, 2023 9.304 9.419 9.235 9.410 884,256 -0.03(-0.35%)
Jan 18, 2023 9.623 9.656 9.415 9.443 777,293 -0.11(-1.20%)
Jan 17, 2023 9.591 9.722 9.509 9.558 1,080,211 -0.06(-0.60%)
Jan 13, 2023 9.656 9.664 9.468 9.615 1,113,687 -0.10(-1.01%)
Jan 12, 2023 9.673 9.767 9.558 9.713 909,814 +0.16(+1.72%)
Jan 11, 2023 9.353 9.619 9.353 9.550 1,013,601 +0.29(+3.09%)
Jan 10, 2023 9.058 9.267 9.001 9.263 857,509 +0.18(+1.98%)
Jan 09, 2023 9.255 9.279 9.066 9.083 1,171,240 -0.09(-0.98%)
Jan 06, 2023 9.148 9.263 9.099 9.173 834,371 +0.10(+1.08%)
Jan 05, 2023 9.099 9.157 8.985 9.075 664,750 -0.04(-0.45%)
Jan 04, 2023 9.083 9.198 9.058 9.116 1,238,578 +0.20(+2.30%)
Jan 03, 2023 8.944 9.091 8.845 8.911 1,422,637 +0.10(+1.12%)
Dec 30, 2022 8.796 8.870 8.690 8.813 1,138,068 -0.07(-0.83%)
Dec 29, 2022 8.706 8.911 8.643 8.886 1,225,198 +0.25(+2.84%)
Dec 28, 2022 9.108 9.108 8.641 8.641 1,575,283 -0.40(-4.39%)
Dec 27, 2022 8.958 9.053 8.855 9.037 1,141,244 +0.08(+0.88%)
Dec 23, 2022 9.021 9.045 8.914 8.958 563,088 -0.06(-0.62%)
Dec 22, 2022 8.950 9.045 8.815 9.013 1,279,271 -0.04(-0.44%)
Dec 21, 2022 8.878 9.132 8.878 9.053 1,583,949 +0.30(+3.44%)
Dec 20, 2022 8.752 8.783 8.594 8.752 1,105,124 -0.04(-0.45%)
Dec 19, 2022 8.870 8.966 8.720 8.791 1,087,948 -0.05(-0.54%)
Dec 16, 2022 8.902 8.966 8.752 8.839 4,183,354 -0.22(-2.45%)
Dec 15, 2022 9.203 9.235 8.950 9.061 1,259,453 -0.27(-2.89%)
Dec 14, 2022 9.330 9.465 9.259 9.330 1,141,709 -0.03(-0.34%)
Dec 13, 2022 9.711 9.750 9.354 9.362 1,143,647 +0.12(+1.29%)
Dec 12, 2022 9.140 9.243 9.013 9.243 815,086 +0.06(+0.60%)
Dec 09, 2022 9.180 9.295 9.136 9.188 670,701 -0.08(-0.86%)
Dec 08, 2022 9.132 9.322 9.116 9.267 1,017,766 +0.15(+1.65%)
Dec 07, 2022 8.942 9.136 8.847 9.116 1,284,698 +0.17(+1.95%)
Dec 06, 2022 9.188 9.203 8.886 8.942 1,472,572 -0.19(-2.08%)
Dec 05, 2022 9.521 9.552 9.132 9.132 1,397,538 -0.47(-4.87%)
Dec 02, 2022 9.465 9.616 9.354 9.600 1,210,649 -0.10(-1.06%)
Dec 01, 2022 9.798 9.885 9.647 9.703 1,185,266 -0.10(-0.97%)
Nov 30, 2022 9.536 9.798 9.394 9.798 1,647,708 +0.26(+2.74%)
Nov 29, 2022 9.528 9.568 9.433 9.536 875,888 +0.02(+0.25%)
Nov 28, 2022 9.433 9.544 9.425 9.513 768,587 -0.03(-0.33%)
Nov 25, 2022 9.457 9.616 9.433 9.544 441,319 +0.05(+0.50%)
Nov 23, 2022 9.481 9.592 9.386 9.497 673,101 +0.01(+0.08%)
Nov 22, 2022 9.433 9.501 9.370 9.489 832,516 +0.05(+0.50%)
Nov 21, 2022 9.354 9.449 9.283 9.441 845,898 +0.04(+0.42%)
Nov 18, 2022 9.370 9.449 9.211 9.402 993,757 +0.21(+2.24%)
Nov 17, 2022 9.219 9.267 9.037 9.195 863,149 -0.13(-1.36%)
Nov 16, 2022 9.536 9.536 9.231 9.322 1,071,304 -0.25(-2.57%)
Nov 15, 2022 9.687 9.766 9.433 9.568 796,331 +0.08(+0.84%)
Nov 14, 2022 9.679 9.687 9.386 9.489 1,133,304 -0.19(-1.97%)
Nov 11, 2022 9.584 9.853 9.497 9.679 1,119,235 +0.12(+1.24%)
Nov 10, 2022 9.314 9.568 9.283 9.560 2,132,391 +0.57(+6.35%)
Nov 09, 2022 8.958 9.188 8.831 8.989 926,134 -0.06(-0.70%)
Nov 08, 2022 9.077 9.164 8.950 9.053 945,714 +0.02(+0.18%)
Nov 07, 2022 8.894 9.045 8.759 9.037 1,080,940 +0.23(+2.61%)
Nov 04, 2022 8.617 8.938 8.597 8.807 1,606,602 +0.31(+3.64%)
Nov 03, 2022 8.617 8.645 8.363 8.498 1,730,367 -0.29(-3.25%)
Nov 02, 2022 8.934 8.759 8.783 1,422,999 -0.15(-1.69%)
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.