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

Apollo Commercial Real Estate (NY: ARI )

9.740 -0.940 (-8.80%)
Streaming Delayed Price Updated: 12:02 PM EDT, Apr 30, 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 (%)
May 30, 2014 5.427 5.457 5.418 5.434 4,135,568 -0.00(-0.06%)
May 29, 2014 5.457 5.473 5.427 5.437 1,142,163 -0.01(-0.12%)
May 28, 2014 5.431 5.473 5.431 5.444 2,480,850 +0.02(+0.30%)
May 27, 2014 5.411 5.440 5.405 5.427 1,362,413 +0.03(+0.60%)
May 23, 2014 5.385 5.395 5.395 5.395 782,964 +0.02(+0.30%)
May 22, 2014 5.356 5.379 5.327 5.379 555,430 +0.03(+0.48%)
May 21, 2014 5.349 5.372 5.314 5.353 1,752,095 +0.02(+0.36%)
May 20, 2014 5.340 5.346 5.311 5.333 1,238,760 -0.00(-0.06%)
May 19, 2014 5.343 5.346 5.311 5.337 876,907 -0.01(-0.24%)
May 16, 2014 5.304 5.353 5.288 5.349 927,818 +0.03(+0.55%)
May 15, 2014 5.359 5.392 5.314 5.320 1,407,659 -0.06(-1.03%)
May 14, 2014 5.379 5.401 5.349 5.375 884,170 +0.01(+0.12%)
May 13, 2014 5.349 5.421 5.347 5.369 3,124,182 +0.04(+0.73%)
May 12, 2014 5.359 5.379 5.330 5.330 2,211,791 +0.00(+0.06%)
May 09, 2014 5.353 5.372 5.327 5.327 1,840,370 -0.02(-0.30%)
May 08, 2014 5.343 5.359 5.314 5.343 1,574,270 -0.00(-0.06%)
May 07, 2014 5.324 5.369 5.317 5.346 2,126,660 +0.02(+0.43%)
May 06, 2014 5.353 5.359 5.320 5.324 1,779,699 -0.01(-0.24%)
May 05, 2014 5.311 5.362 5.294 5.337 3,182,522 +0.04(+0.67%)
May 02, 2014 5.278 5.333 5.278 5.301 3,706,741 +0.00(+0.06%)
May 01, 2014 5.314 5.337 5.275 5.298 18,682,812 -0.22(-4.00%)
Apr 30, 2014 5.450 5.531 5.385 5.518 742,573 +0.03(+0.59%)
Apr 29, 2014 5.534 5.551 5.486 5.486 560,041 -0.04(-0.76%)
Apr 28, 2014 5.538 5.554 5.505 5.528 287,465 -0.00(-0.06%)
Apr 25, 2014 5.515 5.554 5.499 5.531 713,070 +0.01(+0.18%)
Apr 24, 2014 5.560 5.573 5.492 5.521 386,392 -0.02(-0.41%)
Apr 23, 2014 5.560 5.570 5.534 5.544 471,967 -0.01(-0.18%)
Apr 22, 2014 5.547 5.554 5.505 5.554 566,866 +0.01(+0.18%)
Apr 21, 2014 5.505 5.547 5.502 5.544 708,031 +0.02(+0.35%)
Apr 17, 2014 5.463 5.525 5.525 5.525 1,019,703 +0.06(+1.07%)
Apr 16, 2014 5.479 5.482 5.444 5.466 530,088 +0.00(+0.00%)
Apr 15, 2014 5.463 5.486 5.421 5.466 783,876 +0.03(+0.54%)
Apr 14, 2014 5.453 5.470 5.411 5.437 440,842 +0.01(+0.12%)
Apr 11, 2014 5.424 5.466 5.414 5.431 748,917 -0.01(-0.24%)
Apr 10, 2014 5.476 5.525 5.440 5.444 644,882 -0.03(-0.47%)
Apr 09, 2014 5.473 5.482 5.440 5.470 636,180 -0.01(-0.18%)
Apr 08, 2014 5.470 5.515 5.460 5.479 615,656 +0.00(+0.00%)
Apr 07, 2014 5.418 5.489 5.408 5.479 1,077,880 +0.05(+0.96%)
Apr 04, 2014 5.460 5.489 5.411 5.427 882,733 -0.02(-0.36%)
Apr 03, 2014 5.447 5.470 5.414 5.447 717,959 -0.01(-0.18%)
Apr 02, 2014 5.437 5.470 5.414 5.457 676,851 +0.01(+0.18%)
Apr 01, 2014 5.375 5.447 5.353 5.447 913,149 +0.05(+0.96%)
Mar 31, 2014 5.372 5.418 5.356 5.395 1,013,390 +0.03(+0.60%)
Mar 28, 2014 5.307 5.401 5.307 5.362 524,533 +0.04(+0.79%)
Mar 27, 2014 5.291 5.349 5.255 5.320 837,106 +0.02(+0.43%)
Mar 26, 2014 5.358 5.358 5.298 5.298 1,023,698 -0.05(-1.01%)
Mar 25, 2014 5.399 5.399 5.348 5.351 866,339 -0.03(-0.65%)
Mar 24, 2014 5.367 5.399 5.323 5.386 798,877 +0.01(+0.18%)
Mar 21, 2014 5.339 5.377 5.323 5.377 1,078,806 +0.06(+1.13%)
Mar 20, 2014 5.323 5.348 5.294 5.317 831,080 +0.00(+0.00%)
Mar 19, 2014 5.367 5.367 5.291 5.317 531,858 -0.04(-0.83%)
Mar 18, 2014 5.351 5.364 5.320 5.361 743,381 +0.01(+0.24%)
Mar 17, 2014 5.380 5.393 5.329 5.348 678,546 -0.02(-0.41%)
Mar 14, 2014 5.329 5.383 5.301 5.370 872,911 +0.05(+0.95%)
Mar 13, 2014 5.279 5.324 5.272 5.320 964,965 +0.05(+0.90%)
Mar 12, 2014 5.193 5.279 5.184 5.272 2,652,547 +0.07(+1.40%)
Mar 11, 2014 5.291 5.304 5.187 5.199 3,109,589 -0.11(-2.15%)
Mar 10, 2014 5.256 5.317 5.231 5.313 822,221 +0.07(+1.27%)
Mar 07, 2014 5.332 5.332 5.237 5.247 476,119 -0.08(-1.49%)
Mar 06, 2014 5.345 5.370 5.323 5.326 588,959 -0.03(-0.47%)
Mar 05, 2014 5.339 5.370 5.317 5.351 1,349,646 +0.02(+0.42%)
Mar 04, 2014 5.348 5.350 5.304 5.329 1,914,124 +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.