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

Apollo Commercial Real Estate (NY: ARI )

10.72 +0.20 (+1.90%)
Official Closing Price Updated: 7:00 PM EDT, Apr 19, 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 (%)
Sep 29, 2023 9.651 9.703 9.477 9.538 940,099 -0.06(-0.59%)
Sep 28, 2023 9.406 9.660 9.359 9.594 1,191,634 +0.22(+2.31%)
Sep 27, 2023 9.460 9.519 9.323 9.378 1,549,768 +0.01(+0.10%)
Sep 26, 2023 9.369 9.469 9.337 9.369 1,058,343 -0.12(-1.25%)
Sep 25, 2023 9.378 9.505 9.451 9.487 684,860 +0.05(+0.48%)
Sep 22, 2023 9.387 9.523 9.346 9.441 856,612 +0.12(+1.27%)
Sep 21, 2023 9.642 9.669 9.296 9.323 928,680 -0.42(-4.29%)
Sep 20, 2023 9.924 9.960 9.742 9.742 794,868 -0.14(-1.38%)
Sep 19, 2023 9.933 10.03 9.837 9.878 742,476 +0.00(+0.00%)
Sep 18, 2023 10.01 10.01 9.851 9.878 918,894 -0.14(-1.36%)
Sep 15, 2023 9.760 10.03 9.733 10.01 2,486,571 +0.17(+1.76%)
Sep 14, 2023 9.733 9.905 9.697 9.842 1,084,396 +0.28(+2.95%)
Sep 13, 2023 9.733 9.769 9.523 9.560 1,249,886 -0.15(-1.59%)
Sep 12, 2023 9.687 9.824 9.660 9.714 671,935 -0.06(-0.65%)
Sep 11, 2023 9.742 9.814 9.656 9.778 804,466 +0.05(+0.56%)
Sep 08, 2023 9.623 9.783 9.601 9.723 507,257 +0.09(+0.94%)
Sep 07, 2023 9.560 9.669 9.523 9.632 767,337 +0.03(+0.28%)
Sep 06, 2023 9.696 9.787 9.546 9.605 599,965 -0.13(-1.31%)
Sep 05, 2023 9.851 9.878 9.687 9.733 726,599 -0.21(-2.10%)
Sep 01, 2023 10.01 10.06 9.896 9.942 597,420 +0.01(+0.09%)
Aug 31, 2023 9.987 10.05 9.924 9.933 811,097 -0.05(-0.46%)
Aug 30, 2023 9.969 10.03 9.914 9.978 655,535 -0.02(-0.18%)
Aug 29, 2023 9.742 10.03 9.692 9.996 748,191 +0.25(+2.61%)
Aug 28, 2023 9.487 9.773 9.486 9.742 635,526 +0.30(+3.18%)
Aug 25, 2023 9.414 9.542 9.279 9.441 475,395 +0.06(+0.68%)
Aug 24, 2023 9.360 9.523 9.314 9.378 607,328 -0.04(-0.39%)
Aug 23, 2023 9.214 9.430 9.160 9.414 524,154 +0.25(+2.78%)
Aug 22, 2023 9.196 9.287 9.123 9.160 583,807 +0.03(+0.30%)
Aug 21, 2023 9.187 9.214 9.041 9.132 847,810 -0.07(-0.79%)
Aug 18, 2023 9.150 9.287 9.037 9.205 1,244,777 -0.07(-0.78%)
Aug 17, 2023 9.369 9.478 9.241 9.278 918,806 -0.14(-1.45%)
Aug 16, 2023 9.514 9.605 9.401 9.414 637,589 -0.12(-1.24%)
Aug 15, 2023 9.605 9.642 9.432 9.532 834,588 -0.17(-1.78%)
Aug 14, 2023 9.778 9.787 9.651 9.705 945,672 -0.07(-0.74%)
Aug 11, 2023 9.760 9.851 9.755 9.778 525,015 -0.03(-0.28%)
Aug 10, 2023 9.805 9.960 9.678 9.805 665,644 +0.02(+0.19%)
Aug 09, 2023 9.869 9.949 9.769 9.787 864,814 -0.03(-0.28%)
Aug 08, 2023 9.705 9.851 9.587 9.814 547,997 -0.03(-0.28%)
Aug 07, 2023 9.723 9.878 9.714 9.842 795,590 +0.09(+0.93%)
Aug 04, 2023 9.642 9.905 9.596 9.751 1,110,916 +0.23(+2.39%)
Aug 03, 2023 9.542 9.582 9.346 9.523 1,329,361 -0.04(-0.38%)
Aug 02, 2023 9.560 9.723 9.423 9.560 1,749,947 -0.02(-0.19%)
Aug 01, 2023 10.10 10.23 9.178 9.578 4,178,628 -1.16(-10.76%)
Jul 31, 2023 10.84 10.87 10.63 10.73 1,363,034 -0.08(-0.76%)
Jul 28, 2023 10.57 10.82 10.47 10.81 1,395,967 +0.35(+3.30%)
Jul 27, 2023 10.66 10.71 10.42 10.47 819,706 -0.15(-1.37%)
Jul 26, 2023 10.48 10.64 10.47 10.61 762,021 +0.16(+1.57%)
Jul 25, 2023 10.45 10.52 10.31 10.45 925,913 -0.10(-0.95%)
Jul 24, 2023 10.50 10.66 10.43 10.55 1,159,331 +0.06(+0.61%)
Jul 21, 2023 10.78 10.81 10.47 10.49 931,482 -0.22(-2.04%)
Jul 20, 2023 10.92 10.97 10.65 10.71 1,049,223 -0.28(-2.57%)
Jul 19, 2023 11.00 11.09 10.94 10.99 930,469 +0.07(+0.67%)
Jul 18, 2023 10.77 10.99 10.74 10.91 918,342 +0.15(+1.44%)
Jul 17, 2023 10.66 10.78 10.58 10.76 859,262 +0.07(+0.68%)
Jul 14, 2023 10.63 10.70 10.51 10.69 1,148,941 +0.08(+0.77%)
Jul 13, 2023 10.52 10.67 10.45 10.61 1,663,403 +0.13(+1.22%)
Jul 12, 2023 10.73 10.81 10.46 10.48 2,065,885 -0.09(-0.86%)
Jul 11, 2023 10.37 10.59 10.36 10.57 1,011,269 +0.24(+2.29%)
Jul 10, 2023 10.06 10.36 10.01 10.33 1,412,987 +0.31(+3.09%)
Jul 07, 2023 10.01 10.27 9.987 10.02 1,373,258 +0.04(+0.36%)
Jul 06, 2023 10.01 10.01 9.751 9.987 1,047,383 -0.15(-1.53%)
Jul 05, 2023 10.20 10.23 10.07 10.14 979,083 -0.11(-1.06%)
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.