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

Apollo Commercial Real Estate (NY: ARI )

10.54 +0.12 (+1.10%)
Streaming Delayed Price Updated: 2:21 PM EDT, Apr 18, 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 (%)
Mar 31, 2023 8.023 8.208 7.988 8.208 1,869,858 +0.21(+2.65%)
Mar 30, 2023 8.094 8.147 7.895 7.997 1,652,033 -0.01(-0.11%)
Mar 29, 2023 8.039 8.092 7.946 8.005 1,631,195 +0.10(+1.29%)
Mar 28, 2023 7.853 8.010 7.802 7.904 1,833,902 +0.01(+0.11%)
Mar 27, 2023 7.938 8.031 7.797 7.895 1,515,668 +0.14(+1.75%)
Mar 24, 2023 7.556 7.789 7.386 7.759 1,751,769 +0.21(+2.81%)
Mar 23, 2023 7.895 7.971 7.530 7.547 1,805,265 -0.28(-3.58%)
Mar 22, 2023 8.150 8.167 7.810 7.827 1,478,946 -0.33(-4.06%)
Mar 21, 2023 8.116 8.306 8.099 8.158 1,640,546 +0.25(+3.11%)
Mar 20, 2023 7.768 8.048 7.759 7.912 1,858,960 +0.28(+3.67%)
Mar 17, 2023 7.938 7.980 7.606 7.632 3,718,103 -0.38(-4.77%)
Mar 16, 2023 7.938 8.201 7.632 8.014 2,699,968 +0.10(+1.29%)
Mar 15, 2023 8.430 8.430 7.661 7.912 5,619,876 -0.70(-8.09%)
Mar 14, 2023 8.846 8.956 8.417 8.608 2,010,281 +0.08(+0.90%)
Mar 13, 2023 8.438 8.608 8.099 8.532 2,311,192 -0.02(-0.20%)
Mar 10, 2023 8.956 8.992 8.449 8.549 2,041,091 -0.40(-4.46%)
Mar 09, 2023 9.398 9.452 8.922 8.948 1,466,736 -0.43(-4.62%)
Mar 08, 2023 9.517 9.534 9.262 9.381 982,879 -0.15(-1.60%)
Mar 07, 2023 9.635 9.678 9.508 9.534 798,670 -0.06(-0.62%)
Mar 06, 2023 9.678 9.771 9.563 9.593 1,132,745 -0.04(-0.44%)
Mar 03, 2023 9.525 9.720 9.449 9.635 730,011 +0.22(+2.34%)
Mar 02, 2023 9.508 9.525 9.338 9.415 1,484,366 -0.14(-1.42%)
Mar 01, 2023 9.746 9.754 9.512 9.551 1,032,408 -0.20(-2.09%)
Feb 28, 2023 9.822 9.882 9.746 9.754 879,274 -0.07(-0.69%)
Feb 27, 2023 9.907 9.958 9.763 9.822 624,028 +0.01(+0.09%)
Feb 24, 2023 9.907 9.924 9.682 9.814 910,179 -0.21(-2.12%)
Feb 23, 2023 9.983 10.09 9.826 10.03 1,013,281 +0.10(+1.03%)
Feb 22, 2023 9.839 10.04 9.839 9.924 1,017,432 +0.16(+1.65%)
Feb 21, 2023 10.01 10.11 9.635 9.763 1,281,238 -0.40(-3.93%)
Feb 17, 2023 10.17 10.17 10.04 10.16 670,503 +0.01(+0.08%)
Feb 16, 2023 10.01 10.23 9.966 10.15 841,232 +0.00(+0.00%)
Feb 15, 2023 9.890 10.16 9.814 10.15 758,862 +0.20(+1.96%)
Feb 14, 2023 10.01 10.12 9.916 9.958 850,422 -0.12(-1.18%)
Feb 13, 2023 9.941 10.09 9.890 10.08 1,190,637 +0.12(+1.19%)
Feb 10, 2023 9.610 10.12 9.559 9.958 1,826,088 +0.42(+4.36%)
Feb 09, 2023 10.17 10.42 9.508 9.542 2,030,157 -0.70(-6.88%)
Feb 08, 2023 10.36 10.42 10.19 10.25 1,117,186 -0.20(-1.95%)
Feb 07, 2023 10.38 10.54 10.31 10.45 1,140,980 +0.03(+0.33%)
Feb 06, 2023 10.63 10.67 10.35 10.42 971,782 -0.34(-3.16%)
Feb 03, 2023 10.56 10.82 10.53 10.76 1,439,021 +0.03(+0.24%)
Feb 02, 2023 10.48 10.79 10.44 10.73 1,430,338 +0.30(+2.85%)
Feb 01, 2023 10.27 10.55 10.24 10.43 1,127,051 +0.10(+0.99%)
Jan 31, 2023 10.14 10.37 10.06 10.33 1,337,757 +0.26(+2.61%)
Jan 30, 2023 10.09 10.13 10.00 10.07 746,664 -0.12(-1.17%)
Jan 27, 2023 9.992 10.24 9.988 10.19 914,710 +0.20(+2.04%)
Jan 26, 2023 10.01 10.08 9.865 9.983 549,444 -0.01(-0.08%)
Jan 25, 2023 9.958 10.02 9.873 9.992 427,065 -0.03(-0.25%)
Jan 24, 2023 10.01 10.14 10.01 10.02 515,701 -0.07(-0.67%)
Jan 23, 2023 9.950 10.16 9.941 10.09 872,672 +0.15(+1.54%)
Jan 20, 2023 9.814 9.950 9.678 9.933 800,369 +0.18(+1.83%)
Jan 19, 2023 9.644 9.763 9.572 9.754 853,088 -0.03(-0.35%)
Jan 18, 2023 9.975 10.01 9.759 9.788 749,896 -0.12(-1.20%)
Jan 17, 2023 9.941 10.08 9.856 9.907 1,042,137 -0.06(-0.60%)
Jan 13, 2023 10.01 10.02 9.814 9.966 1,074,433 -0.10(-1.01%)
Jan 12, 2023 10.03 10.12 9.907 10.07 877,746 +0.17(+1.72%)
Jan 11, 2023 9.695 9.971 9.695 9.899 977,875 +0.30(+3.09%)
Jan 10, 2023 9.389 9.606 9.330 9.601 827,284 +0.19(+1.98%)
Jan 09, 2023 9.593 9.618 9.398 9.415 1,129,958 -0.09(-0.98%)
Jan 06, 2023 9.483 9.601 9.432 9.508 804,962 +0.10(+1.08%)
Jan 05, 2023 9.432 9.491 9.313 9.406 641,320 -0.04(-0.45%)
Jan 04, 2023 9.415 9.534 9.389 9.449 1,194,923 +0.21(+2.30%)
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.