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 (%)
Apr 30, 2015 5.910 5.920 5.854 5.903 1,860,426 -0.00(-0.06%)
Apr 29, 2015 5.948 5.968 5.899 5.906 1,053,093 -0.06(-0.98%)
Apr 28, 2015 5.930 5.989 5.910 5.965 1,315,386 +0.01(+0.23%)
Apr 27, 2015 5.996 6.034 5.927 5.951 1,049,879 -0.02(-0.29%)
Apr 24, 2015 5.951 5.996 5.944 5.968 1,000,263 +0.02(+0.41%)
Apr 23, 2015 5.899 5.968 5.899 5.944 1,310,507 +0.06(+0.94%)
Apr 22, 2015 5.913 5.930 5.868 5.889 1,854,080 -0.02(-0.29%)
Apr 21, 2015 5.920 5.930 5.892 5.906 930,948 +0.00(+0.06%)
Apr 20, 2015 5.920 5.944 5.896 5.903 1,450,293 -0.00(-0.06%)
Apr 17, 2015 5.896 5.910 5.889 5.906 1,972,122 +0.00(+0.00%)
Apr 16, 2015 5.941 5.968 5.899 5.906 2,251,491 -0.02(-0.35%)
Apr 15, 2015 5.968 5.979 5.927 5.927 1,490,459 -0.04(-0.69%)
Apr 14, 2015 5.968 5.986 5.958 5.968 867,687 +0.01(+0.17%)
Apr 13, 2015 5.968 5.972 5.930 5.958 1,024,699 +0.01(+0.17%)
Apr 10, 2015 5.923 5.986 5.923 5.948 1,110,214 +0.02(+0.41%)
Apr 09, 2015 5.958 5.982 5.903 5.923 1,016,474 -0.05(-0.87%)
Apr 08, 2015 5.965 5.998 5.934 5.975 1,297,777 +0.03(+0.46%)
Apr 07, 2015 5.982 5.989 5.906 5.948 1,267,018 -0.05(-0.81%)
Apr 06, 2015 5.979 6.017 5.961 5.996 1,134,328 +0.03(+0.46%)
Apr 02, 2015 5.968 5.968 5.968 5.968 1,300,548 +0.01(+0.23%)
Apr 01, 2015 5.941 6.003 5.910 5.955 2,326,310 +0.02(+0.35%)
Mar 31, 2015 5.906 5.961 5.879 5.934 5,635,435 +0.03(+0.47%)
Mar 30, 2015 5.903 5.946 5.896 5.906 2,124,140 +0.01(+0.18%)
Mar 27, 2015 5.910 5.920 5.868 5.896 2,100,451 -0.01(-0.18%)
Mar 26, 2015 5.916 5.937 5.859 5.906 4,065,643 +0.00(+0.06%)
Mar 25, 2015 5.933 5.970 5.896 5.903 2,984,089 -0.01(-0.11%)
Mar 24, 2015 5.893 5.943 5.849 5.910 2,708,327 +0.01(+0.17%)
Mar 23, 2015 5.950 5.953 5.829 5.899 3,571,485 -0.05(-0.85%)
Mar 20, 2015 5.792 5.957 5.768 5.950 4,746,717 +0.18(+3.09%)
Mar 19, 2015 5.745 5.790 5.724 5.772 2,104,793 +0.03(+0.47%)
Mar 18, 2015 5.701 5.761 5.687 5.745 3,242,273 +0.04(+0.77%)
Mar 17, 2015 5.671 5.708 5.664 5.701 1,969,616 +0.04(+0.71%)
Mar 16, 2015 5.664 5.691 5.654 5.660 1,664,076 +0.02(+0.36%)
Mar 13, 2015 5.677 5.689 5.630 5.640 2,842,473 -0.03(-0.53%)
Mar 12, 2015 5.640 5.684 5.640 5.671 1,969,756 +0.02(+0.42%)
Mar 11, 2015 5.637 5.664 5.617 5.647 2,898,881 +0.01(+0.12%)
Mar 10, 2015 5.644 5.657 5.617 5.640 2,607,676 +0.00(+0.00%)
Mar 09, 2015 5.627 5.671 5.613 5.640 3,788,268 +0.04(+0.66%)
Mar 06, 2015 5.647 5.664 5.556 5.603 4,910,992 -0.05(-0.83%)
Mar 05, 2015 5.647 5.691 5.627 5.650 25,666,606 -0.25(-4.22%)
Mar 04, 2015 5.859 5.899 5.825 5.899 1,124,558 +0.03(+0.57%)
Mar 03, 2015 5.846 5.879 5.802 5.866 1,116,071 +0.00(+0.00%)
Mar 02, 2015 5.778 5.873 5.778 5.866 1,960,428 +0.11(+1.93%)
Feb 27, 2015 5.765 5.812 5.755 5.755 1,392,525 +0.00(+0.00%)
Feb 26, 2015 5.633 5.819 5.633 5.755 3,137,008 +0.15(+2.77%)
Feb 25, 2015 5.590 5.647 5.590 5.600 527,127 +0.00(+0.06%)
Feb 24, 2015 5.593 5.610 5.573 5.596 620,490 -0.02(-0.36%)
Feb 23, 2015 5.633 5.633 5.573 5.617 545,712 -0.02(-0.30%)
Feb 20, 2015 5.590 5.637 5.590 5.633 597,974 +0.02(+0.42%)
Feb 19, 2015 5.637 5.650 5.590 5.610 408,928 -0.03(-0.54%)
Feb 18, 2015 5.640 5.650 5.580 5.640 1,176,113 -0.01(-0.18%)
Feb 17, 2015 5.623 5.660 5.620 5.650 807,674 +0.03(+0.48%)
Feb 13, 2015 5.654 5.623 5.623 5.623 530,397 -0.02(-0.42%)
Feb 12, 2015 5.617 5.654 5.594 5.647 716,351 +0.04(+0.78%)
Feb 11, 2015 5.613 5.644 5.590 5.603 479,745 -0.01(-0.24%)
Feb 10, 2015 5.644 5.644 5.580 5.617 489,183 +0.00(+0.06%)
Feb 09, 2015 5.607 5.633 5.593 5.613 655,424 -0.00(-0.06%)
Feb 06, 2015 5.684 5.691 5.603 5.617 801,948 -0.08(-1.36%)
Feb 05, 2015 5.623 5.694 5.609 5.694 682,606 +0.07(+1.26%)
Feb 04, 2015 5.633 5.646 5.586 5.623 548,364 -0.02(-0.30%)
Feb 03, 2015 5.617 5.649 5.580 5.640 1,001,082 +0.03(+0.60%)
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.