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, 2010 4.783 4.844 4.751 4.783 2,550 +0.01(+0.18%)
Jun 29, 2010 4.878 4.887 4.762 4.774 214,809 -0.28(-5.57%)
Jun 25, 2010 5.056 5.070 4.881 5.056 1,901,542 +0.19(+3.82%)
Jun 24, 2010 4.899 4.925 4.817 4.870 169,294 -0.05(-1.06%)
Jun 23, 2010 4.934 4.942 4.910 4.922 198,417 -0.00(-0.06%)
Jun 22, 2010 4.925 5.015 4.899 4.925 2,474 -0.07(-1.40%)
Jun 21, 2010 4.954 5.009 4.948 4.995 560,443 +0.05(+1.00%)
Jun 18, 2010 4.945 4.945 4.884 4.945 229,670 +0.04(+0.77%)
Jun 17, 2010 4.896 4.937 4.849 4.908 229,440 +0.04(+0.84%)
Jun 16, 2010 4.899 4.931 4.861 4.867 313,529 -0.07(-1.35%)
Jun 15, 2010 4.934 4.951 4.835 4.934 1,531 +0.09(+1.80%)
Jun 14, 2010 4.870 4.887 4.806 4.847 292,518 +0.01(+0.24%)
Jun 11, 2010 4.727 4.835 4.719 4.835 121,420 +0.07(+1.53%)
Jun 10, 2010 4.762 4.765 4.672 4.762 1,424 +0.09(+1.86%)
Jun 09, 2010 4.716 4.759 4.646 4.675 244,583 -0.01(-0.19%)
Jun 08, 2010 4.788 4.800 4.576 4.684 1,196,980 -0.10(-2.01%)
Jun 07, 2010 4.881 4.890 4.768 4.780 175,217 -0.04(-0.90%)
Jun 04, 2010 4.823 4.849 4.797 4.823 364,104 -0.06(-1.25%)
Jun 03, 2010 4.878 4.893 4.835 4.884 112,355 -0.01(-0.24%)
Jun 02, 2010 4.896 4.913 4.806 4.896 161,560 +0.09(+1.94%)
Jun 01, 2010 4.803 4.934 4.803 4.803 1,242 -0.12(-2.42%)
May 28, 2010 4.922 4.969 4.849 4.922 167,008 -0.04(-0.76%)
May 27, 2010 4.876 4.977 4.876 4.960 221,806 +0.14(+2.83%)
May 26, 2010 4.823 4.937 4.803 4.823 1,245 -0.01(-0.24%)
May 25, 2010 4.797 4.849 4.722 4.835 201,924 -0.04(-0.78%)
May 24, 2010 4.905 4.940 4.809 4.873 293,237 -0.05(-1.06%)
May 21, 2010 4.829 4.934 4.765 4.925 328,173 +0.08(+1.74%)
May 20, 2010 4.942 5.003 4.841 4.841 381,877 -0.13(-2.57%)
May 19, 2010 5.018 5.076 4.963 4.969 400,998 -0.05(-1.04%)
May 18, 2010 5.111 5.120 5.015 5.021 154,195 -0.03(-0.58%)
May 17, 2010 5.064 5.096 4.971 5.050 212,910 +0.00(+0.06%)
May 14, 2010 5.047 5.091 4.960 5.047 254,010 -0.04(-0.86%)
May 13, 2010 5.163 5.163 5.085 5.091 217,287 -0.05(-1.02%)
May 12, 2010 5.114 5.178 5.114 5.143 329,206 +0.06(+1.14%)
May 11, 2010 5.120 5.139 5.082 5.085 222,581 +0.00(+0.00%)
May 10, 2010 5.107 5.111 5.067 5.085 247,116 +0.03(+0.52%)
May 07, 2010 5.099 5.163 5.047 5.059 393,300 -0.08(-1.58%)
May 06, 2010 5.181 5.218 5.099 5.140 415,732 -0.06(-1.12%)
May 05, 2010 5.192 5.224 5.186 5.198 335,466 -0.03(-0.50%)
May 04, 2010 5.224 5.256 5.186 5.224 392,281 -0.04(-0.83%)
May 03, 2010 5.262 5.268 5.233 5.268 348,410 +0.03(+0.67%)
Apr 30, 2010 5.230 5.314 5.227 5.233 243,289 -0.01(-0.17%)
Apr 29, 2010 5.279 5.279 5.221 5.242 136,412 -0.01(-0.22%)
Apr 28, 2010 5.253 5.279 5.221 5.253 106,800 +0.03(+0.61%)
Apr 27, 2010 5.224 5.242 5.216 5.221 249,866 -0.03(-0.66%)
Apr 26, 2010 5.259 5.288 5.242 5.256 80,964 -0.01(-0.22%)
Apr 23, 2010 5.282 5.282 5.230 5.268 102,498 +0.02(+0.33%)
Apr 22, 2010 5.265 5.265 5.233 5.250 221,923 -0.02(-0.44%)
Apr 21, 2010 5.253 5.335 5.245 5.274 191,368 +0.00(+0.06%)
Apr 20, 2010 5.294 5.297 5.253 5.271 212,397 +0.02(+0.39%)
Apr 19, 2010 5.277 5.297 5.239 5.250 276,728 -0.05(-0.93%)
Apr 16, 2010 5.367 5.372 5.297 5.300 118,733 -0.07(-1.25%)
Apr 15, 2010 5.311 5.370 5.294 5.367 161,729 +0.03(+0.60%)
Apr 14, 2010 5.306 5.349 5.262 5.335 109,237 +0.04(+0.71%)
Apr 13, 2010 5.245 5.311 5.239 5.297 102,994 +0.02(+0.33%)
Apr 12, 2010 5.349 5.349 5.256 5.279 82,365 -0.06(-1.09%)
Apr 09, 2010 5.320 5.343 5.282 5.338 137,593 +0.02(+0.33%)
Apr 08, 2010 5.239 5.343 5.216 5.320 272,326 +0.08(+1.55%)
Apr 07, 2010 5.230 5.277 5.204 5.239 150,950 -0.01(-0.22%)
Apr 06, 2010 5.242 5.262 5.216 5.250 72,191 -0.01(-0.11%)
Apr 05, 2010 5.230 5.259 5.213 5.256 256,057 +0.05(+0.89%)
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.