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

Apollo Commercial Real Estate (NY: ARI )

9.650 -0.160 (-1.63%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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, 2012 4.228 4.286 4.201 4.277 211,158 +0.07(+1.66%)
Jan 30, 2012 4.280 4.309 4.158 4.207 315,350 -0.09(-2.10%)
Jan 27, 2012 4.321 4.329 4.286 4.297 293,829 -0.03(-0.67%)
Jan 26, 2012 4.332 4.347 4.216 4.326 525,300 -0.02(-0.53%)
Jan 25, 2012 4.318 4.358 4.263 4.350 592,181 +0.04(+0.88%)
Jan 24, 2012 4.268 4.329 4.251 4.312 480,111 +0.04(+0.88%)
Jan 23, 2012 4.277 4.286 4.248 4.274 331,243 -0.00(-0.07%)
Jan 20, 2012 4.210 4.315 4.199 4.277 621,484 +0.07(+1.66%)
Jan 19, 2012 4.111 4.251 4.091 4.207 498,493 +0.12(+2.91%)
Jan 18, 2012 3.995 4.106 3.992 4.088 385,828 +0.10(+2.48%)
Jan 17, 2012 4.024 4.068 3.955 3.989 261,495 -0.01(-0.15%)
Jan 13, 2012 3.949 4.018 3.925 3.995 226,662 +0.01(+0.22%)
Jan 12, 2012 4.021 4.021 3.975 3.986 306,398 -0.02(-0.44%)
Jan 11, 2012 3.923 4.010 3.914 4.004 354,705 +0.07(+1.85%)
Jan 10, 2012 3.920 3.937 3.899 3.931 315,550 +0.05(+1.35%)
Jan 09, 2012 3.885 4.024 3.862 3.879 268,540 +0.02(+0.45%)
Jan 06, 2012 3.832 3.899 3.798 3.862 269,229 +0.03(+0.83%)
Jan 05, 2012 3.859 3.859 3.792 3.830 209,957 -0.03(-0.83%)
Jan 04, 2012 3.899 3.914 3.815 3.862 289,359 +0.05(+1.22%)
Dec 30, 2011 3.806 3.835 3.783 3.815 567,209 +0.01(+0.15%)
Dec 29, 2011 3.835 3.850 3.792 3.809 428,036 -0.00(-0.08%)
Dec 28, 2011 3.920 3.972 3.806 3.812 553,401 -0.26(-6.29%)
Dec 27, 2011 4.024 4.076 3.989 4.068 424,587 +0.06(+1.45%)
Dec 23, 2011 4.077 4.085 4.001 4.010 347,560 -0.03(-0.65%)
Dec 21, 2011 3.966 4.056 3.937 4.036 562,256 +0.06(+1.61%)
Dec 20, 2011 3.943 3.992 3.902 3.972 505,301 +0.09(+2.24%)
Dec 19, 2011 4.056 4.056 3.879 3.885 447,684 -0.17(-4.09%)
Dec 16, 2011 3.943 4.062 3.864 4.050 772,427 +0.13(+3.26%)
Dec 15, 2011 3.940 3.946 3.873 3.923 314,693 +0.01(+0.37%)
Dec 14, 2011 3.885 3.978 3.867 3.908 459,038 +0.00(+0.00%)
Dec 13, 2011 3.946 3.978 3.908 3.908 363,853 -0.06(-1.39%)
Dec 12, 2011 3.925 3.966 3.806 3.963 389,841 +0.00(+0.00%)
Dec 09, 2011 3.940 3.995 3.923 3.963 405,758 +0.04(+1.11%)
Dec 08, 2011 3.978 3.981 3.891 3.920 365,082 -0.06(-1.53%)
Dec 07, 2011 3.960 4.010 3.952 3.981 459,365 +0.01(+0.15%)
Dec 06, 2011 4.001 4.007 3.952 3.975 329,199 -0.01(-0.15%)
Dec 05, 2011 3.957 3.981 3.949 3.981 445,186 +0.06(+1.56%)
Dec 02, 2011 3.920 3.952 3.888 3.920 353,198 +0.01(+0.30%)
Dec 01, 2011 3.952 3.966 3.853 3.908 361,361 -0.04(-1.10%)
Nov 30, 2011 3.981 4.036 3.899 3.952 2,114,896 +0.06(+1.42%)
Nov 29, 2011 3.981 4.027 3.816 3.896 515,966 -0.08(-2.12%)
Nov 28, 2011 3.902 3.989 3.902 3.981 452,730 +0.17(+4.42%)
Nov 25, 2011 3.856 3.902 3.812 3.812 140,718 -0.05(-1.20%)
Nov 23, 2011 3.920 3.966 3.850 3.859 287,758 -0.10(-2.50%)
Nov 22, 2011 3.975 3.995 3.937 3.957 206,945 -0.02(-0.58%)
Nov 21, 2011 3.960 4.004 3.888 3.981 342,277 -0.03(-0.72%)
Nov 18, 2011 3.995 4.036 3.931 4.010 441,531 +0.02(+0.51%)
Nov 17, 2011 4.004 4.030 3.972 3.989 418,038 -0.01(-0.29%)
Nov 16, 2011 3.957 4.068 3.932 4.001 693,514 +0.02(+0.58%)
Nov 15, 2011 3.911 3.989 3.899 3.978 463,196 +0.04(+0.96%)
Nov 14, 2011 4.033 4.050 3.914 3.940 253,104 -0.12(-2.93%)
Nov 11, 2011 4.018 4.068 4.013 4.059 320,034 +0.08(+1.97%)
Nov 10, 2011 4.016 4.056 3.952 3.981 269,607 +0.02(+0.44%)
Nov 09, 2011 4.004 4.079 3.955 3.963 518,307 -0.10(-2.36%)
Nov 08, 2011 3.966 4.103 3.927 4.059 387,390 +0.11(+2.72%)
Nov 07, 2011 3.966 4.007 3.850 3.952 473,177 -0.03(-0.66%)
Nov 04, 2011 3.786 4.106 3.594 3.978 258,253 -0.07(-1.79%)
Nov 03, 2011 4.053 4.111 4.016 4.050 343,523 +0.02(+0.50%)
Nov 02, 2011 3.998 4.074 3.966 4.030 270,867 +0.08(+1.99%)
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.