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

Apollo Commercial Real Estate (NY: ARI )

9.945 +0.255 (+2.63%)
Streaming Delayed Price Updated: 10:56 AM EDT, Sep 19, 2024 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 (%)
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.