Skip to main content

Apollo Commercial Real Estate (NY: ARI )

10.91 +0.36 (+3.41%)
Streaming Delayed Price Updated: 12:07 PM EDT, Jun 6, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 05, 2023 10.71 10.73 10.46 10.55 857,812 -0.18(-1.68%)
Jun 02, 2023 10.52 10.79 10.42 10.73 1,022,074 +0.38(+3.67%)
Jun 01, 2023 10.14 10.40 9.970 10.35 995,119 +0.26(+2.58%)
May 31, 2023 10.10 10.22 9.995 10.09 1,260,880 -0.13(-1.27%)
May 30, 2023 10.16 10.32 10.12 10.22 862,032 +0.06(+0.59%)
May 26, 2023 9.910 10.21 9.790 10.16 877,780 +0.32(+3.25%)
May 25, 2023 9.990 10.05 9.790 9.840 1,000,329 -0.21(-2.09%)
May 24, 2023 10.21 10.27 9.945 10.05 930,281 -0.19(-1.86%)
May 23, 2023 10.18 10.50 10.18 10.24 1,315,749 +0.05(+0.49%)
May 22, 2023 10.10 10.23 10.02 10.19 727,623 +0.10(+0.99%)
May 19, 2023 10.22 10.26 9.950 10.09 1,268,117 -0.06(-0.59%)
May 18, 2023 9.940 10.16 9.890 10.15 1,023,286 +0.16(+1.60%)
May 17, 2023 9.720 10.00 9.620 9.990 1,176,503 +0.40(+4.17%)
May 16, 2023 9.640 9.705 9.560 9.590 558,725 -0.11(-1.13%)
May 15, 2023 9.630 9.800 9.560 9.700 823,889 +0.07(+0.73%)
May 12, 2023 9.640 9.654 9.500 9.630 778,736 +0.01(+0.10%)
May 11, 2023 9.380 9.630 9.300 9.620 1,062,115 +0.24(+2.56%)
May 10, 2023 9.600 9.640 9.310 9.380 810,308 -0.04(-0.42%)
May 09, 2023 9.450 9.530 9.335 9.420 746,589 -0.13(-1.36%)
May 08, 2023 9.630 9.630 9.365 9.550 868,115 +0.03(+0.32%)
May 05, 2023 9.500 9.670 9.405 9.520 1,251,150 +0.21(+2.26%)
May 04, 2023 9.490 9.590 9.230 9.310 1,328,447 -0.30(-3.12%)
May 03, 2023 9.650 9.930 9.580 9.610 1,213,496 +0.00(+0.00%)
May 02, 2023 9.950 10.00 9.390 9.610 1,339,983 -0.40(-4.00%)
May 01, 2023 10.12 10.35 9.930 10.01 1,419,297 -0.11(-1.09%)
Apr 28, 2023 9.940 10.13 9.890 10.12 1,678,465 +0.12(+1.20%)
Apr 27, 2023 9.500 10.01 9.500 10.00 1,251,131 +0.64(+6.84%)
Apr 26, 2023 9.300 9.765 9.257 9.360 3,452,531 +0.12(+1.30%)
Apr 25, 2023 9.310 9.330 9.130 9.240 3,179,388 -0.12(-1.28%)
Apr 24, 2023 9.460 9.500 9.245 9.360 1,105,507 -0.12(-1.27%)
Apr 21, 2023 9.500 9.550 9.300 9.480 903,811 +0.00(+0.00%)
Apr 20, 2023 9.420 9.560 9.390 9.480 1,160,925 -0.04(-0.42%)
Apr 19, 2023 9.250 9.595 9.222 9.520 1,199,080 +0.20(+2.15%)
Apr 18, 2023 9.420 9.450 9.210 9.320 849,337 -0.13(-1.38%)
Apr 17, 2023 9.130 9.490 9.015 9.450 1,372,881 +0.27(+2.94%)
Apr 14, 2023 9.250 9.395 9.075 9.180 1,379,543 +0.00(+0.00%)
Apr 13, 2023 9.140 9.200 8.941 9.180 1,335,763 -0.01(-0.11%)
Apr 12, 2023 9.210 9.300 9.120 9.190 998,918 +0.08(+0.88%)
Apr 11, 2023 9.030 9.190 8.980 9.110 1,238,824 +0.19(+2.13%)
Apr 10, 2023 9.070 9.125 8.580 8.920 2,167,240 -0.15(-1.65%)
Apr 06, 2023 9.130 9.190 9.020 9.070 985,355 +0.01(+0.11%)
Apr 05, 2023 9.000 9.139 8.950 9.060 1,295,794 -0.07(-0.77%)
Apr 04, 2023 9.310 9.310 9.020 9.130 1,019,926 -0.11(-1.19%)
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.