Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2012 4.582 4.633 4.554 4.591 1,548,436 +0.01(+0.31%)
Dec 28, 2012 4.616 4.669 4.570 4.577 1,015,872 -0.04(-0.80%)
Dec 27, 2012 4.656 4.727 4.596 4.613 1,208,677 -0.14(-2.92%)
Dec 26, 2012 4.789 4.794 4.741 4.752 862,890 -0.03(-0.59%)
Dec 24, 2012 4.763 4.792 4.758 4.780 398,774 +0.01(+0.18%)
Dec 21, 2012 4.772 4.800 4.749 4.772 1,165,761 -0.03(-0.65%)
Dec 20, 2012 4.786 4.803 4.772 4.803 921,726 +0.02(+0.35%)
Dec 19, 2012 4.794 4.806 4.769 4.786 846,719 -0.01(-0.24%)
Dec 18, 2012 4.769 4.797 4.732 4.797 917,349 +0.03(+0.65%)
Dec 17, 2012 4.738 4.766 4.684 4.766 881,083 +0.07(+1.38%)
Dec 14, 2012 4.715 4.729 4.676 4.701 494,120 -0.01(-0.12%)
Dec 13, 2012 4.704 4.729 4.695 4.707 332,546 -0.00(-0.06%)
Dec 12, 2012 4.763 4.766 4.690 4.710 1,577,423 -0.05(-0.95%)
Dec 11, 2012 4.724 4.766 4.694 4.755 1,764,001 +0.04(+0.78%)
Dec 10, 2012 4.664 4.729 4.657 4.718 695,480 +0.07(+1.46%)
Dec 07, 2012 4.653 4.681 4.599 4.650 454,156 +0.01(+0.31%)
Dec 06, 2012 4.619 4.667 4.611 4.636 503,651 -0.01(-0.12%)
Dec 05, 2012 4.698 4.704 4.625 4.642 719,542 -0.05(-1.09%)
Dec 04, 2012 4.701 4.721 4.676 4.693 558,477 -0.03(-0.60%)
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%)
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.