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

Apollo Commercial Real Estate (NY: ARI )

9.430 +0.020 (+0.21%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
Sep 26, 2024 9.500 9.520 9.400 9.410 889,642 +0.01(+0.11%)
Sep 25, 2024 9.690 9.700 9.400 9.400 1,074,860 -0.28(-2.89%)
Sep 24, 2024 9.630 9.710 9.595 9.680 723,241 +0.05(+0.52%)
Sep 23, 2024 9.660 9.771 9.630 9.630 789,836 -0.02(-0.21%)
Sep 20, 2024 9.730 9.760 9.640 9.650 3,958,680 -0.16(-1.63%)
Sep 19, 2024 9.890 9.960 9.750 9.810 1,161,132 +0.12(+1.24%)
Sep 18, 2024 9.800 9.910 9.670 9.690 1,105,441 -0.09(-0.92%)
Sep 17, 2024 9.720 9.835 9.660 9.780 956,347 +0.13(+1.35%)
Sep 16, 2024 9.600 9.690 9.535 9.650 1,041,234 +0.09(+0.94%)
Sep 13, 2024 9.580 9.640 9.460 9.560 1,331,675 +0.05(+0.53%)
Sep 12, 2024 9.730 9.840 9.250 9.510 4,788,391 -0.68(-6.67%)
Sep 11, 2024 10.17 10.21 10.00 10.19 679,119 -0.05(-0.49%)
Sep 10, 2024 10.24 10.29 10.16 10.24 705,625 +0.04(+0.39%)
Sep 09, 2024 10.32 10.32 10.04 10.20 887,099 -0.10(-0.97%)
Sep 06, 2024 10.39 10.39 10.21 10.30 1,199,746 -0.09(-0.87%)
Sep 05, 2024 10.39 10.49 10.27 10.39 1,643,267 +0.05(+0.48%)
Sep 04, 2024 10.40 10.45 10.32 10.34 1,119,221 -0.09(-0.86%)
Sep 03, 2024 10.52 10.59 10.35 10.43 887,518 -0.16(-1.51%)
Aug 30, 2024 10.60 10.61 10.47 10.59 719,584 +0.05(+0.47%)
Aug 29, 2024 10.48 10.59 10.41 10.54 761,282 +0.13(+1.25%)
Aug 28, 2024 10.35 10.48 10.33 10.41 598,957 +0.02(+0.19%)
Aug 27, 2024 10.41 10.44 10.35 10.39 523,114 -0.04(-0.38%)
Aug 26, 2024 10.44 10.58 10.39 10.43 741,153 +0.09(+0.87%)
Aug 23, 2024 10.19 10.43 10.14 10.34 675,934 +0.22(+2.17%)
Aug 22, 2024 10.19 10.19 10.09 10.12 524,187 -0.05(-0.49%)
Aug 21, 2024 10.15 10.19 10.06 10.17 655,023 +0.06(+0.59%)
Aug 20, 2024 10.17 10.23 10.08 10.11 668,049 -0.13(-1.27%)
Aug 19, 2024 10.22 10.27 10.16 10.24 775,618 +0.04(+0.39%)
Aug 16, 2024 10.15 10.25 10.13 10.20 700,611 +0.03(+0.29%)
Aug 15, 2024 10.20 10.25 10.04 10.17 701,032 +0.07(+0.69%)
Aug 14, 2024 10.06 10.11 10.01 10.10 628,425 +0.05(+0.50%)
Aug 13, 2024 9.960 10.12 9.925 10.05 815,788 +0.09(+0.90%)
Aug 12, 2024 10.24 10.24 9.910 9.960 943,557 -0.28(-2.73%)
Aug 09, 2024 10.17 10.28 10.10 10.24 1,059,079 +0.07(+0.69%)
Aug 08, 2024 10.08 10.18 9.975 10.17 1,058,407 +0.19(+1.90%)
Aug 07, 2024 9.870 10.18 9.870 9.980 1,608,303 -0.12(-1.19%)
Aug 06, 2024 10.07 10.25 9.960 10.10 959,337 +0.05(+0.50%)
Aug 05, 2024 10.00 10.21 9.770 10.05 1,177,735 -0.38(-3.64%)
Aug 02, 2024 10.43 10.54 10.34 10.43 868,636 -0.22(-2.07%)
Aug 01, 2024 10.96 10.99 10.56 10.65 891,590 -0.25(-2.29%)
Jul 31, 2024 11.03 11.11 10.89 10.90 767,409 -0.05(-0.46%)
Jul 30, 2024 10.83 10.98 10.79 10.95 608,786 +0.19(+1.77%)
Jul 29, 2024 10.78 10.87 10.70 10.76 632,495 +0.04(+0.37%)
Jul 26, 2024 10.70 10.80 10.57 10.72 569,140 +0.10(+0.94%)
Jul 25, 2024 10.59 10.84 10.54 10.62 844,498 +0.08(+0.76%)
Jul 24, 2024 10.99 10.99 10.51 10.54 947,863 -0.54(-4.87%)
Jul 23, 2024 10.83 11.15 10.83 11.08 689,248 +0.20(+1.84%)
Jul 22, 2024 10.89 10.96 10.83 10.88 715,748 -0.03(-0.27%)
Jul 19, 2024 10.92 11.06 10.84 10.91 758,650 +0.00(+0.00%)
Jul 18, 2024 10.96 11.20 10.89 10.91 1,418,529 -0.07(-0.64%)
Jul 17, 2024 10.56 11.01 10.53 10.98 1,256,540 +0.17(+1.57%)
Jul 16, 2024 10.75 10.84 10.68 10.81 1,200,255 +0.18(+1.69%)
Jul 15, 2024 10.56 10.70 10.50 10.63 1,110,808 +0.06(+0.57%)
Jul 12, 2024 10.50 10.77 10.50 10.57 1,790,574 +0.16(+1.54%)
Jul 11, 2024 10.24 10.44 10.21 10.41 1,021,081 +0.32(+3.17%)
Jul 10, 2024 9.950 10.09 9.950 10.09 537,281 +0.14(+1.41%)
Jul 09, 2024 9.900 10.02 9.870 9.950 483,806 +0.03(+0.30%)
Jul 08, 2024 9.820 9.930 9.815 9.920 773,395 +0.17(+1.74%)
Jul 05, 2024 9.810 9.830 9.715 9.750 632,977 -0.02(-0.20%)
Jul 03, 2024 9.780 9.855 9.735 9.770 450,298 -0.01(-0.10%)
Jul 02, 2024 9.630 9.840 9.622 9.780 721,258 +0.13(+1.35%)
Jul 01, 2024 9.770 9.800 9.550 9.650 873,814 -0.14(-1.43%)
Jun 28, 2024 9.710 9.800 9.630 9.790 1,857,804 +0.21(+2.19%)
Jun 27, 2024 9.744 9.773 9.484 9.580 1,148,798 -0.15(-1.59%)
Jun 26, 2024 9.676 9.749 9.648 9.734 632,793 +0.03(+0.30%)
Jun 25, 2024 9.802 9.831 9.697 9.705 558,442 -0.13(-1.28%)
Jun 24, 2024 9.792 9.927 9.754 9.831 954,994 +0.10(+0.99%)
Jun 21, 2024 9.792 9.821 9.633 9.734 2,443,107 -0.05(-0.49%)
Jun 20, 2024 9.686 9.879 9.657 9.783 954,254 +0.05(+0.50%)
Jun 18, 2024 9.812 9.831 9.667 9.734 642,904 -0.07(-0.69%)
Jun 17, 2024 9.580 9.812 9.580 9.802 716,975 +0.17(+1.80%)
Jun 14, 2024 9.512 9.657 9.493 9.628 605,518 +0.03(+0.30%)
Jun 13, 2024 9.648 9.667 9.522 9.599 698,140 -0.05(-0.50%)
Jun 12, 2024 9.648 9.816 9.628 9.648 1,019,180 +0.25(+2.67%)
Jun 11, 2024 9.435 9.474 9.368 9.397 795,481 -0.11(-1.12%)
Jun 10, 2024 9.541 9.599 9.474 9.503 832,382 -0.10(-1.00%)
Jun 07, 2024 9.474 9.657 9.464 9.599 713,053 -0.01(-0.10%)
Jun 06, 2024 9.676 9.715 9.609 9.609 672,532 -0.11(-1.09%)
Jun 05, 2024 9.648 9.725 9.570 9.715 818,788 +0.12(+1.21%)
Jun 04, 2024 9.744 9.773 9.580 9.599 1,103,207 -0.24(-2.45%)
Jun 03, 2024 9.831 9.860 8.818 9.840 612,111 +0.10(+0.99%)
May 31, 2024 9.609 9.773 9.532 9.744 1,015,640 +0.16(+1.71%)
May 30, 2024 9.532 9.628 9.445 9.580 682,468 +0.15(+1.64%)
May 29, 2024 9.493 9.609 9.426 9.426 777,246 -0.21(-2.20%)
May 28, 2024 9.860 9.898 9.638 9.638 726,633 -0.17(-1.77%)
May 24, 2024 9.879 9.898 9.773 9.812 954,604 +0.00(+0.00%)
May 23, 2024 10.03 10.03 9.792 9.812 1,208,805 -0.19(-1.93%)
May 22, 2024 10.13 10.17 10.00 10.00 777,667 -0.14(-1.33%)
May 21, 2024 10.06 10.16 9.995 10.14 780,205 +0.05(+0.48%)
May 20, 2024 10.14 10.17 10.04 10.09 864,093 -0.02(-0.19%)
May 17, 2024 9.918 10.12 9.869 10.11 892,515 +0.22(+2.24%)
May 16, 2024 9.821 9.913 9.812 9.889 1,124,367 +0.02(+0.20%)
May 15, 2024 10.04 10.06 9.845 9.869 1,185,354 -0.03(-0.29%)
May 14, 2024 9.850 9.933 9.821 9.898 1,095,047 +0.17(+1.79%)
May 13, 2024 9.831 9.840 9.715 9.725 1,357,248 -0.03(-0.30%)
May 10, 2024 9.657 9.787 9.657 9.754 1,010,795 +0.11(+1.10%)
May 09, 2024 9.609 9.676 9.590 9.648 1,102,230 +0.03(+0.30%)
May 08, 2024 9.561 9.657 9.551 9.619 963,254 -0.03(-0.30%)
May 07, 2024 9.696 9.802 9.580 9.648 987,670 -0.06(-0.60%)
May 06, 2024 9.783 9.850 9.686 9.705 1,143,704 +0.01(+0.10%)
May 03, 2024 9.985 10.02 9.667 9.696 1,501,827 -0.08(-0.79%)
May 02, 2024 9.831 9.855 9.676 9.773 1,303,714 +0.13(+1.30%)
May 01, 2024 9.310 9.792 9.310 9.648 1,345,210 +0.36(+3.84%)
Apr 30, 2024 9.937 9.997 9.271 9.291 2,525,658 -1.01(-9.83%)
Apr 29, 2024 10.47 10.54 10.28 10.30 639,243 -0.12(-1.11%)
Apr 26, 2024 10.36 10.51 10.35 10.42 435,797 +0.07(+0.65%)
Apr 25, 2024 10.31 10.42 10.31 10.35 579,584 -0.11(-1.01%)
Apr 24, 2024 10.58 10.59 10.39 10.46 610,092 -0.16(-1.54%)
Apr 23, 2024 10.37 10.63 10.34 10.62 564,773 +0.22(+2.13%)
Apr 22, 2024 10.37 10.45 10.30 10.40 437,383 +0.06(+0.56%)
Apr 19, 2024 10.11 10.37 10.11 10.34 568,252 +0.19(+1.90%)
Apr 18, 2024 10.12 10.23 10.06 10.15 580,014 +0.09(+0.86%)
Apr 17, 2024 10.11 10.16 10.02 10.06 490,919 +0.05(+0.48%)
Apr 16, 2024 10.08 10.14 9.976 10.01 737,388 -0.19(-1.89%)
Apr 15, 2024 10.41 10.46 10.08 10.21 956,535 -0.17(-1.67%)
Apr 12, 2024 10.40 10.50 10.32 10.38 570,792 -0.09(-0.83%)
Apr 11, 2024 10.36 10.51 10.29 10.47 817,307 +0.21(+2.07%)
Apr 10, 2024 10.48 10.51 10.19 10.26 1,551,930 -0.54(-5.00%)
Apr 09, 2024 10.70 10.81 10.63 10.80 580,373 +0.12(+1.08%)
Apr 08, 2024 10.66 10.73 10.62 10.68 546,548 +0.06(+0.55%)
Apr 05, 2024 10.55 10.65 10.50 10.62 437,570 +0.00(+0.00%)
Apr 04, 2024 10.68 10.80 10.62 10.62 979,717 +0.05(+0.46%)
Apr 03, 2024 10.39 10.59 10.35 10.57 624,994 +0.13(+1.20%)
Apr 02, 2024 10.41 10.54 10.37 10.45 837,636 -0.11(-1.01%)
Apr 01, 2024 10.75 10.75 10.50 10.55 715,287 -0.19(-1.80%)
Mar 28, 2024 10.57 10.77 10.73 10.75 761,961 +0.17(+1.64%)
Mar 27, 2024 10.44 10.59 10.43 10.57 893,072 +0.23(+2.24%)
Mar 26, 2024 10.67 10.68 10.32 10.34 1,154,907 -0.24(-2.29%)
Mar 25, 2024 10.66 10.79 10.59 10.59 737,547 +0.00(+0.00%)
Mar 22, 2024 10.79 10.86 10.58 10.59 678,894 -0.21(-1.90%)
Mar 21, 2024 10.57 10.87 10.53 10.79 1,379,753 +0.27(+2.58%)
Mar 20, 2024 10.30 10.61 10.30 10.52 739,005 +0.15(+1.44%)
Mar 19, 2024 10.41 10.48 10.32 10.37 733,407 -0.04(-0.36%)
Mar 18, 2024 10.42 10.50 10.32 10.41 767,956 -0.01(-0.09%)
Mar 15, 2024 10.20 10.43 10.18 10.42 1,727,525 +0.16(+1.55%)
Mar 14, 2024 10.38 10.44 10.17 10.26 754,051 -0.17(-1.61%)
Mar 13, 2024 10.29 10.51 10.29 10.43 811,903 +0.15(+1.45%)
Mar 12, 2024 10.30 10.36 10.16 10.28 717,801 -0.06(-0.54%)
Mar 11, 2024 10.25 10.37 10.25 10.33 566,559 +0.02(+0.18%)
Mar 08, 2024 10.36 10.42 10.22 10.31 630,947 +0.06(+0.55%)
Mar 07, 2024 10.29 10.33 10.12 10.26 867,170 +0.07(+0.73%)
Mar 06, 2024 10.29 10.33 10.17 10.18 1,026,244 +0.02(+0.18%)
Mar 05, 2024 10.04 10.22 9.959 10.16 919,007 +0.13(+1.30%)
Mar 04, 2024 10.17 10.28 9.996 10.03 1,405,746 -0.50(-4.79%)
Mar 01, 2024 10.45 10.55 10.36 10.54 649,203 +0.07(+0.62%)
Feb 29, 2024 10.30 10.51 10.25 10.47 812,386 +0.31(+3.03%)
Feb 28, 2024 10.14 10.27 10.09 10.16 563,758 -0.03(-0.28%)
Feb 27, 2024 10.22 10.26 10.13 10.19 489,281 +0.04(+0.37%)
Feb 26, 2024 10.22 10.32 10.13 10.16 708,659 -0.09(-0.91%)
Feb 23, 2024 10.14 10.30 10.07 10.25 830,114 +0.13(+1.29%)
Feb 22, 2024 10.04 10.12 9.996 10.12 940,392 +0.04(+0.37%)
Feb 21, 2024 10.15 10.20 10.03 10.08 834,470 -0.07(-0.74%)
Feb 20, 2024 10.11 10.23 10.06 10.16 842,717 -0.05(-0.46%)
Feb 16, 2024 10.16 10.30 10.06 10.20 768,724 -0.09(-0.91%)
Feb 15, 2024 10.14 10.41 10.09 10.30 1,054,891 +0.25(+2.51%)
Feb 14, 2024 10.02 10.08 9.945 10.04 790,474 +0.20(+1.99%)
Feb 13, 2024 9.838 10.02 9.754 9.847 1,217,017 -0.36(-3.48%)
Feb 12, 2024 10.03 10.26 10.01 10.20 852,048 +0.17(+1.68%)
Feb 09, 2024 9.978 10.04 9.894 10.03 1,048,542 +0.08(+0.85%)
Feb 08, 2024 9.782 10.01 9.726 9.950 1,215,152 +0.13(+1.33%)
Feb 07, 2024 10.37 10.44 9.679 9.819 2,171,087 -0.50(-4.89%)
Feb 06, 2024 10.27 10.37 10.23 10.32 1,004,727 +0.05(+0.45%)
Feb 05, 2024 10.27 10.37 10.05 10.28 960,234 -0.09(-0.90%)
Feb 02, 2024 10.42 10.46 10.26 10.37 972,627 -0.21(-1.94%)
Feb 01, 2024 10.44 10.59 10.25 10.58 1,152,850 +0.15(+1.43%)
Jan 31, 2024 10.86 10.86 10.41 10.43 922,394 -0.46(-4.21%)
Jan 30, 2024 11.08 11.09 10.87 10.88 506,477 -0.24(-2.18%)
Jan 29, 2024 10.95 11.18 10.95 11.13 635,239 +0.15(+1.36%)
Jan 26, 2024 10.97 11.06 10.94 10.98 593,552 +0.10(+0.94%)
Jan 25, 2024 10.98 11.02 10.75 10.87 608,700 +0.08(+0.78%)
Jan 24, 2024 11.10 11.12 10.73 10.79 802,297 -0.15(-1.37%)
Jan 23, 2024 11.01 11.06 10.89 10.94 621,218 +0.00(+0.00%)
Jan 22, 2024 11.01 11.10 10.87 10.94 696,685 -0.01(-0.08%)
Jan 19, 2024 10.85 10.96 10.68 10.95 644,455 +0.15(+1.38%)
Jan 18, 2024 10.68 10.82 10.61 10.80 1,166,468 +0.18(+1.67%)
Jan 17, 2024 10.56 10.76 10.43 10.62 1,187,767 -0.05(-0.44%)
Jan 16, 2024 10.84 10.84 10.63 10.67 799,346 -0.27(-2.48%)
Jan 12, 2024 11.15 11.21 10.88 10.94 628,840 -0.07(-0.68%)
Jan 11, 2024 11.01 11.06 10.80 11.01 856,986 -0.07(-0.67%)
Jan 10, 2024 10.93 11.12 10.93 11.09 867,458 +0.17(+1.54%)
Jan 09, 2024 10.87 10.95 10.84 10.92 478,877 -0.07(-0.60%)
Jan 08, 2024 10.80 11.00 10.73 10.99 723,990 +0.23(+2.17%)
Jan 05, 2024 10.62 10.87 10.59 10.75 781,050 +0.09(+0.88%)
Jan 04, 2024 10.70 10.81 10.62 10.66 701,872 +0.00(+0.00%)
Jan 03, 2024 10.74 10.79 10.54 10.66 886,285 -0.21(-1.98%)
Jan 02, 2024 10.86 10.96 10.78 10.87 713,627 -0.09(-0.85%)
Dec 29, 2023 11.23 11.27 10.95 10.97 1,254,490 -0.36(-3.14%)
Dec 28, 2023 11.39 11.44 11.28 11.32 779,282 -0.15(-1.30%)
Dec 27, 2023 11.51 11.55 11.42 11.47 858,735 -0.04(-0.32%)
Dec 26, 2023 11.37 11.57 11.37 11.51 703,170 +0.17(+1.52%)
Dec 22, 2023 11.40 11.50 11.27 11.34 719,635 -0.01(-0.08%)
Dec 21, 2023 11.22 11.35 11.17 11.35 941,679 +0.27(+2.46%)
Dec 20, 2023 11.19 11.45 11.07 11.07 1,060,091 -0.17(-1.53%)
Dec 19, 2023 11.05 11.28 11.00 11.25 1,090,065 +0.27(+2.48%)
Dec 18, 2023 11.07 11.13 10.97 10.97 780,359 -0.03(-0.25%)
Dec 15, 2023 11.21 11.21 10.90 11.00 5,565,384 -0.20(-1.78%)
Dec 14, 2023 10.97 11.25 10.91 11.20 1,575,806 +0.43(+3.96%)
Dec 13, 2023 10.44 10.81 10.29 10.77 1,229,692 +0.38(+3.67%)
Dec 12, 2023 10.26 10.43 10.18 10.39 763,779 +0.11(+1.06%)
Dec 11, 2023 10.10 10.32 10.10 10.28 897,922 +0.14(+1.34%)
Dec 08, 2023 10.02 10.16 9.969 10.15 686,364 +0.11(+1.09%)
Dec 07, 2023 9.883 10.06 9.801 10.04 796,860 +0.20(+2.03%)
Dec 06, 2023 10.14 10.25 9.792 9.838 950,997 -0.24(-2.34%)
Dec 05, 2023 10.15 10.16 10.04 10.07 685,907 -0.07(-0.72%)
Dec 04, 2023 10.00 10.17 10.00 10.15 834,933 +0.05(+0.54%)
Dec 01, 2023 9.765 10.10 9.710 10.09 1,023,663 +0.30(+3.06%)
Nov 30, 2023 9.801 9.819 9.710 9.792 953,476 +0.02(+0.19%)
Nov 29, 2023 9.765 9.892 9.692 9.774 988,805 +0.11(+1.13%)
Nov 28, 2023 9.674 9.701 9.560 9.665 507,776 -0.03(-0.28%)
Nov 27, 2023 9.719 9.719 9.633 9.692 512,920 -0.05(-0.47%)
Nov 24, 2023 9.756 9.769 9.683 9.738 231,101 -0.01(-0.09%)
Nov 22, 2023 9.765 9.801 9.691 9.747 408,887 +0.05(+0.56%)
Nov 21, 2023 9.683 9.765 9.665 9.692 467,685 -0.07(-0.74%)
Nov 20, 2023 9.765 9.792 9.670 9.765 540,880 -0.03(-0.28%)
Nov 17, 2023 9.765 9.828 9.665 9.792 772,187 +0.14(+1.41%)
Nov 16, 2023 9.838 9.883 9.647 9.656 623,502 -0.21(-2.12%)
Nov 15, 2023 9.756 9.901 9.710 9.865 806,647 +0.05(+0.46%)
Nov 14, 2023 9.701 9.838 9.679 9.819 920,118 +0.50(+5.36%)
Nov 13, 2023 9.356 9.402 9.293 9.320 494,637 -0.12(-1.25%)
Nov 10, 2023 9.429 9.483 9.347 9.438 555,373 +0.10(+1.07%)
Nov 09, 2023 9.601 9.629 9.329 9.338 486,825 -0.18(-1.91%)
Nov 08, 2023 9.492 9.538 9.374 9.520 610,102 +0.01(+0.10%)
Nov 07, 2023 9.520 9.583 9.447 9.511 584,166 -0.02(-0.19%)
Nov 06, 2023 9.692 9.719 9.511 9.529 641,788 -0.22(-2.24%)
Nov 03, 2023 9.810 9.878 9.715 9.747 973,830 +0.20(+2.09%)
Nov 02, 2023 9.392 9.565 9.374 9.547 937,501 +0.30(+3.24%)
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.