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 (%)
Aug 31, 2015 5.840 5.861 5.789 5.801 1,496,982 -0.04(-0.73%)
Aug 28, 2015 5.854 5.872 5.808 5.844 882,358 -0.03(-0.48%)
Aug 27, 2015 5.854 5.953 5.815 5.872 1,119,786 +0.04(+0.73%)
Aug 26, 2015 5.879 5.879 5.780 5.829 1,542,960 +0.03(+0.55%)
Aug 25, 2015 5.844 5.861 5.778 5.797 1,214,416 +0.03(+0.55%)
Aug 24, 2015 5.794 5.836 5.408 5.766 3,579,050 -0.15(-2.52%)
Aug 21, 2015 5.960 6.017 5.890 5.914 1,364,025 -0.10(-1.71%)
Aug 20, 2015 6.038 6.077 6.017 6.017 962,831 -0.04(-0.64%)
Aug 19, 2015 6.060 6.088 6.017 6.056 909,539 -0.01(-0.12%)
Aug 18, 2015 6.095 6.095 6.028 6.063 1,416,425 -0.05(-0.75%)
Aug 17, 2015 6.060 6.109 6.046 6.109 854,467 +0.04(+0.58%)
Aug 14, 2015 6.014 6.085 5.992 6.074 1,106,771 +0.05(+0.88%)
Aug 13, 2015 6.014 6.054 5.982 6.021 927,407 +0.00(+0.00%)
Aug 12, 2015 6.056 6.070 5.985 6.021 808,887 -0.05(-0.76%)
Aug 11, 2015 6.017 6.074 5.996 6.067 834,174 +0.07(+1.12%)
Aug 10, 2015 5.985 6.007 5.968 5.999 923,378 +0.02(+0.42%)
Aug 07, 2015 5.964 5.999 5.929 5.975 1,101,771 -0.00(-0.06%)
Aug 06, 2015 5.978 6.021 5.932 5.978 1,409,258 +0.00(+0.00%)
Aug 05, 2015 5.996 5.996 5.929 5.978 784,012 -0.02(-0.30%)
Aug 04, 2015 5.989 6.007 5.946 5.996 1,056,338 +0.01(+0.12%)
Aug 03, 2015 5.978 6.007 5.957 5.989 932,216 +0.01(+0.12%)
Jul 31, 2015 5.964 6.010 5.948 5.982 1,070,524 +0.03(+0.54%)
Jul 30, 2015 5.907 5.960 5.890 5.950 979,093 +0.05(+0.90%)
Jul 29, 2015 5.822 5.911 5.787 5.897 1,227,907 +0.08(+1.34%)
Jul 28, 2015 5.829 5.865 5.797 5.819 955,909 +0.01(+0.12%)
Jul 27, 2015 5.776 5.829 5.744 5.812 677,366 +0.03(+0.55%)
Jul 24, 2015 5.847 5.890 5.773 5.780 1,290,097 -0.06(-1.09%)
Jul 23, 2015 5.936 5.939 5.829 5.844 1,622,603 -0.09(-1.55%)
Jul 22, 2015 5.936 5.968 5.922 5.936 639,262 +0.01(+0.18%)
Jul 21, 2015 5.978 6.003 5.914 5.925 979,624 -0.05(-0.89%)
Jul 20, 2015 6.021 6.021 5.966 5.978 798,646 -0.04(-0.71%)
Jul 17, 2015 6.017 6.035 5.984 6.021 779,847 +0.00(+0.06%)
Jul 16, 2015 6.031 6.070 5.996 6.017 1,103,537 -0.01(-0.24%)
Jul 15, 2015 6.042 6.049 6.007 6.031 779,234 -0.00(-0.06%)
Jul 14, 2015 6.014 6.060 6.007 6.035 1,272,623 +0.05(+0.77%)
Jul 13, 2015 6.007 6.028 5.960 5.989 1,670,420 +0.00(+0.00%)
Jul 10, 2015 5.932 6.014 5.918 5.989 1,178,402 +0.07(+1.26%)
Jul 09, 2015 5.975 6.017 5.886 5.914 1,176,241 -0.03(-0.54%)
Jul 08, 2015 5.936 5.989 5.936 5.946 1,010,730 -0.02(-0.30%)
Jul 07, 2015 6.003 6.021 5.939 5.964 1,503,078 -0.02(-0.36%)
Jul 06, 2015 5.883 5.992 5.854 5.985 1,387,946 +0.11(+1.93%)
Jul 02, 2015 5.936 5.872 5.872 5.872 899,061 -0.04(-0.72%)
Jul 01, 2015 5.851 5.922 5.812 5.914 1,178,515 +0.09(+1.58%)
Jun 30, 2015 5.851 5.897 5.819 5.822 1,574,498 -0.02(-0.30%)
Jun 29, 2015 5.936 5.982 5.826 5.840 1,251,149 -0.11(-1.90%)
Jun 26, 2015 6.028 6.053 5.907 5.953 2,327,297 -0.05(-0.77%)
Jun 25, 2015 6.010 6.055 5.979 5.999 2,337,135 +0.00(+0.00%)
Jun 24, 2015 6.027 6.027 5.989 5.999 1,101,447 -0.03(-0.46%)
Jun 23, 2015 6.034 6.037 6.006 6.027 1,047,969 -0.01(-0.17%)
Jun 22, 2015 6.086 6.086 6.031 6.037 1,589,581 -0.03(-0.46%)
Jun 19, 2015 6.006 6.065 5.975 6.065 3,208,830 +0.07(+1.21%)
Jun 18, 2015 5.982 6.017 5.965 5.993 1,636,608 +0.03(+0.46%)
Jun 17, 2015 5.937 5.974 5.914 5.965 1,063,591 +0.04(+0.64%)
Jun 16, 2015 5.899 5.944 5.875 5.927 1,255,610 +0.04(+0.76%)
Jun 15, 2015 5.899 5.899 5.858 5.882 998,260 -0.02(-0.29%)
Jun 12, 2015 5.903 5.903 5.858 5.899 683,601 -0.01(-0.12%)
Jun 11, 2015 5.889 5.915 5.861 5.906 1,422,114 +0.04(+0.65%)
Jun 10, 2015 5.854 5.898 5.844 5.868 1,090,045 +0.01(+0.24%)
Jun 09, 2015 5.868 5.875 5.830 5.854 903,976 -0.02(-0.35%)
Jun 08, 2015 5.889 5.896 5.868 5.875 782,885 -0.01(-0.23%)
Jun 05, 2015 5.892 5.906 5.882 5.889 1,175,722 -0.04(-0.70%)
Jun 04, 2015 5.948 5.951 5.906 5.930 837,481 -0.02(-0.29%)
Jun 03, 2015 5.989 5.999 5.934 5.948 993,242 -0.06(-0.98%)
Jun 02, 2015 5.993 6.020 5.968 6.006 2,096,013 +0.01(+0.12%)
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.