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, 2023 10.01 10.03 9.859 9.934 1,169,730 +0.03(+0.27%)
Jun 29, 2023 9.705 9.929 9.653 9.907 1,071,327 +0.21(+2.17%)
Jun 28, 2023 9.595 9.748 9.509 9.697 1,417,340 +0.04(+0.44%)
Jun 27, 2023 9.458 9.680 9.348 9.654 1,205,077 +0.23(+2.44%)
Jun 26, 2023 9.144 9.441 9.144 9.424 1,331,460 +0.30(+3.26%)
Jun 23, 2023 9.280 9.305 9.059 9.127 3,004,406 -0.25(-2.63%)
Jun 22, 2023 9.544 9.611 9.339 9.373 1,185,768 -0.25(-2.56%)
Jun 21, 2023 9.578 9.714 9.518 9.620 815,373 +0.04(+0.44%)
Jun 20, 2023 9.620 9.684 9.514 9.578 1,161,899 -0.04(-0.44%)
Jun 16, 2023 9.739 9.743 9.519 9.620 2,701,268 -0.09(-0.96%)
Jun 15, 2023 9.484 9.731 9.478 9.714 1,261,261 +0.20(+2.06%)
Jun 14, 2023 9.586 9.680 9.429 9.518 1,030,163 -0.03(-0.27%)
Jun 13, 2023 9.458 9.569 9.424 9.544 939,339 +0.11(+1.17%)
Jun 12, 2023 9.212 9.450 9.212 9.433 887,511 +0.20(+2.21%)
Jun 09, 2023 9.280 9.331 9.152 9.229 708,447 -0.07(-0.73%)
Jun 08, 2023 9.356 9.390 9.220 9.297 1,146,994 -0.09(-1.00%)
Jun 07, 2023 9.322 9.488 9.271 9.390 1,230,565 +0.09(+1.01%)
Jun 06, 2023 8.940 9.339 8.940 9.297 1,820,200 +0.32(+3.60%)
Jun 05, 2023 9.114 9.127 8.897 8.974 1,008,499 -0.15(-1.68%)
Jun 02, 2023 8.948 9.178 8.863 9.127 1,201,616 +0.32(+3.67%)
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.