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

Apollo Commercial Real Estate (NY: ARI )

8.890 -0.030 (-0.34%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 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 (%)
Nov 30, 2012 4.718 4.735 4.670 4.721 1,171,655 +0.01(+0.18%)
Nov 29, 2012 4.727 4.735 4.684 4.712 645,115 -0.01(-0.18%)
Nov 28, 2012 4.698 4.727 4.659 4.721 1,189,628 +0.02(+0.48%)
Nov 27, 2012 4.693 4.726 4.647 4.698 1,287,608 -0.01(-0.18%)
Nov 26, 2012 4.653 4.710 4.633 4.707 1,414,336 +0.05(+1.15%)
Nov 23, 2012 4.630 4.653 4.616 4.653 426,990 +0.04(+0.80%)
Nov 21, 2012 4.591 4.630 4.562 4.616 834,430 +0.04(+0.87%)
Nov 20, 2012 4.571 4.611 4.554 4.577 1,232,392 +0.03(+0.62%)
Nov 19, 2012 4.596 4.602 4.500 4.548 1,287,827 -0.01(-0.19%)
Nov 16, 2012 4.370 4.570 4.359 4.557 2,488,691 +0.20(+4.61%)
Nov 15, 2012 4.413 4.455 4.271 4.356 2,025,799 -0.03(-0.58%)
Nov 14, 2012 4.489 4.514 4.376 4.381 1,596,637 -0.13(-2.95%)
Nov 13, 2012 4.630 4.630 4.503 4.514 2,394,046 -0.03(-0.75%)
Nov 12, 2012 4.497 4.608 4.497 4.548 1,761,283 +0.09(+2.10%)
Nov 09, 2012 4.430 4.466 4.381 4.455 1,187,203 +0.03(+0.70%)
Nov 08, 2012 4.497 4.520 4.398 4.424 1,743,217 -0.07(-1.64%)
Nov 07, 2012 4.602 4.602 4.452 4.497 2,064,048 -0.13(-2.87%)
Nov 06, 2012 4.650 4.672 4.613 4.630 1,198,481 +0.01(+0.12%)
Nov 05, 2012 4.639 4.664 4.563 4.625 1,003,442 -0.01(-0.24%)
Nov 02, 2012 4.752 4.752 4.432 4.636 3,473,435 -0.14(-2.85%)
Nov 01, 2012 4.797 4.806 4.738 4.772 1,646,758 -0.01(-0.24%)
Oct 31, 2012 4.806 4.806 4.755 4.783 3,851,977 -0.02(-0.41%)
Oct 26, 2012 4.715 4.803 4.803 4.803 2,021,521 +0.09(+1.92%)
Oct 25, 2012 4.732 4.738 4.681 4.712 1,055,620 -0.01(-0.12%)
Oct 24, 2012 4.729 4.735 4.693 4.718 1,313,645 +0.01(+0.18%)
Oct 23, 2012 4.693 4.718 4.667 4.710 1,120,105 +0.00(+0.06%)
Oct 19, 2012 4.715 4.735 4.670 4.707 1,291,843 -0.02(-0.36%)
Oct 18, 2012 4.735 4.766 4.724 4.724 751,830 -0.01(-0.12%)
Oct 17, 2012 4.687 4.758 4.676 4.729 1,500,981 +0.03(+0.66%)
Oct 16, 2012 4.639 4.704 4.622 4.698 1,201,974 +0.06(+1.22%)
Oct 15, 2012 4.698 4.698 4.512 4.642 4,336,421 -0.06(-1.20%)
Oct 12, 2012 4.721 4.752 4.670 4.698 1,530,466 -0.03(-0.54%)
Oct 11, 2012 4.752 4.760 4.721 4.724 883,148 -0.02(-0.42%)
Oct 10, 2012 4.775 4.780 4.710 4.744 2,500,372 -0.04(-0.89%)
Oct 09, 2012 4.783 4.800 4.755 4.786 2,066,388 +0.02(+0.36%)
Oct 08, 2012 4.735 4.769 4.735 4.769 2,070,019 +0.03(+0.66%)
Oct 05, 2012 4.755 4.780 4.738 4.738 2,297,788 +0.00(+0.00%)
Oct 04, 2012 4.763 4.780 4.738 4.738 3,711,467 -0.03(-0.59%)
Oct 03, 2012 4.792 4.803 4.752 4.766 25,800,664 -0.19(-3.77%)
Oct 02, 2012 4.927 4.958 4.916 4.953 456,274 +0.03(+0.52%)
Oct 01, 2012 4.908 4.953 4.896 4.927 416,656 +0.02(+0.46%)
Sep 28, 2012 4.891 4.953 4.882 4.905 410,795 +0.01(+0.12%)
Sep 27, 2012 4.874 4.933 4.868 4.899 551,686 +0.03(+0.52%)
Sep 26, 2012 4.995 5.049 4.851 4.874 1,244,059 -0.25(-4.96%)
Sep 25, 2012 5.134 5.168 5.120 5.128 1,100,594 +0.01(+0.11%)
Sep 24, 2012 5.131 5.162 5.091 5.123 674,720 +0.02(+0.44%)
Sep 21, 2012 5.117 5.154 5.094 5.100 1,203,894 +0.02(+0.45%)
Sep 20, 2012 5.091 5.100 5.049 5.077 657,910 -0.02(-0.33%)
Sep 19, 2012 5.091 5.125 5.072 5.094 607,520 +0.01(+0.28%)
Sep 18, 2012 5.072 5.091 5.055 5.080 698,750 +0.01(+0.22%)
Sep 17, 2012 5.074 5.080 5.055 5.069 383,569 -0.01(-0.11%)
Sep 14, 2012 5.069 5.091 5.046 5.074 676,636 +0.03(+0.67%)
Sep 13, 2012 5.060 5.091 5.021 5.040 656,800 -0.02(-0.45%)
Sep 12, 2012 5.043 5.074 5.038 5.063 533,150 -0.01(-0.11%)
Sep 11, 2012 5.057 5.072 5.035 5.069 389,745 +0.00(+0.06%)
Sep 10, 2012 5.035 5.083 5.029 5.066 613,035 +0.03(+0.62%)
Sep 07, 2012 5.049 5.069 4.995 5.035 570,862 -0.01(-0.11%)
Sep 06, 2012 5.035 5.049 5.018 5.040 563,066 +0.02(+0.45%)
Sep 05, 2012 5.001 5.023 4.984 5.018 593,202 +0.04(+0.80%)
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.