Skip to main content

Apollo Commercial Real Estate (NY: ARI )

11.13 +0.17 (+1.60%)
Streaming Delayed Price Updated: 3:01 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 5.462 5.498 5.428 5.482 1,576,797 +0.03(+0.55%)
Jun 27, 2014 5.455 5.482 5.445 5.452 2,415,325 +0.00(+0.06%)
Jun 26, 2014 5.392 5.482 5.392 5.448 1,400,865 +0.07(+1.24%)
Jun 25, 2014 5.385 5.388 5.349 5.382 1,128,032 +0.00(+0.00%)
Jun 24, 2014 5.411 5.421 5.379 5.382 1,374,521 -0.02(-0.36%)
Jun 23, 2014 5.401 5.414 5.392 5.401 1,194,791 +0.00(+0.00%)
Jun 20, 2014 5.401 5.411 5.379 5.401 2,139,851 +0.00(+0.06%)
Jun 19, 2014 5.414 5.418 5.385 5.398 1,045,840 +0.00(+0.06%)
Jun 18, 2014 5.408 5.408 5.379 5.395 1,235,598 +0.01(+0.18%)
Jun 17, 2014 5.401 5.418 5.379 5.385 1,390,702 -0.01(-0.24%)
Jun 16, 2014 5.418 5.424 5.379 5.398 797,199 -0.01(-0.24%)
Jun 13, 2014 5.440 5.440 5.385 5.411 1,097,512 +0.00(+0.00%)
Jun 12, 2014 5.434 5.434 5.349 5.411 1,194,011 -0.01(-0.18%)
Jun 11, 2014 5.444 5.466 5.398 5.421 1,239,673 -0.03(-0.48%)
Jun 10, 2014 5.525 5.525 5.444 5.447 1,058,478 -0.06(-1.06%)
Jun 06, 2014 5.463 5.508 5.453 5.505 690,950 +0.07(+1.25%)
Jun 05, 2014 5.440 5.450 5.427 5.437 1,537,939 +0.01(+0.12%)
Jun 04, 2014 5.405 5.434 5.372 5.431 783,473 +0.03(+0.60%)
Jun 03, 2014 5.424 5.436 5.385 5.398 804,440 -0.03(-0.54%)
Jun 02, 2014 5.437 5.458 5.401 5.427 1,067,239 -0.01(-0.12%)
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%)
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.