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

Apollo Commercial Real Estate (NY: ARI )

10.80 +0.07 (+0.65%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Oct 30, 2009 5.394 5.427 5.391 5.394 263,113 -0.05(-0.94%)
Oct 29, 2009 5.442 5.457 5.346 5.445 581,708 +0.02(+0.28%)
Oct 28, 2009 5.466 5.469 5.424 5.430 376,359 -0.04(-0.72%)
Oct 27, 2009 5.466 5.515 5.457 5.469 423,159 -0.02(-0.38%)
Oct 26, 2009 5.481 5.512 5.470 5.490 375,227 -0.03(-0.60%)
Oct 23, 2009 5.542 5.548 5.487 5.524 222,588 -0.03(-0.60%)
Oct 22, 2009 5.505 5.569 5.460 5.557 272,815 +0.04(+0.71%)
Oct 21, 2009 5.518 5.590 5.496 5.518 261,668 -0.02(-0.43%)
Oct 20, 2009 5.503 5.554 5.503 5.542 403,021 -0.01(-0.22%)
Oct 19, 2009 5.572 5.572 5.524 5.554 283,556 -0.04(-0.70%)
Oct 16, 2009 5.524 5.662 5.521 5.593 776,605 +0.02(+0.38%)
Oct 15, 2009 5.524 5.587 5.515 5.572 706,227 +0.05(+0.82%)
Oct 14, 2009 5.593 5.593 5.487 5.527 363,383 -0.03(-0.54%)
Oct 13, 2009 5.451 5.572 5.448 5.557 1,401,465 +0.10(+1.88%)
Oct 12, 2009 5.493 5.505 5.289 5.454 1,033,897 -0.03(-0.60%)
Oct 09, 2009 5.530 5.530 5.484 5.487 322,736 -0.05(-0.87%)
Oct 08, 2009 5.496 5.542 5.454 5.536 715,498 +0.04(+0.71%)
Oct 07, 2009 5.527 5.527 5.481 5.496 510,832 -0.06(-1.08%)
Oct 06, 2009 5.554 5.581 5.511 5.557 450,967 +0.01(+0.22%)
Oct 05, 2009 5.542 5.554 5.524 5.545 436,513 +0.03(+0.60%)
Oct 02, 2009 5.490 5.545 5.466 5.511 793,104 +0.05(+0.83%)
Oct 01, 2009 5.481 5.508 5.457 5.466 2,413,183 -0.05(-0.82%)
Sep 30, 2009 5.530 5.557 5.496 5.511 1,422,536 -0.05(-0.97%)
Sep 29, 2009 5.620 5.635 5.466 5.566 1,660,168 -0.03(-0.49%)
Sep 28, 2009 5.674 5.674 5.533 5.593 1,125,891 -0.08(-1.38%)
Sep 25, 2009 5.620 5.671 5.499 5.671 3,360,307 +0.10(+1.78%)
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.