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

Apollo Commercial Real Estate (NY: ARI )

9.695 +0.065 (+0.67%)
Streaming Delayed Price Updated: 2:36 PM EDT, Sep 24, 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 (%)
Dec 31, 2013 4.989 4.964 4.964 4.964 1,165,337 -0.02(-0.43%)
Dec 30, 2013 4.998 5.013 4.983 4.986 498,188 -0.03(-0.61%)
Dec 27, 2013 4.995 5.019 4.964 5.016 791,159 +0.02(+0.43%)
Dec 26, 2013 5.048 5.060 4.992 4.995 711,771 -0.03(-0.65%)
Dec 24, 2013 4.959 5.031 4.959 5.028 314,300 +0.06(+1.14%)
Dec 23, 2013 5.010 5.054 4.968 4.971 766,875 -0.04(-0.89%)
Dec 20, 2013 4.917 5.019 4.917 5.016 1,014,478 +0.10(+2.00%)
Dec 19, 2013 5.007 5.007 4.917 4.917 642,826 -0.09(-1.85%)
Dec 18, 2013 4.962 5.013 4.920 5.010 908,014 +0.07(+1.33%)
Dec 17, 2013 4.950 4.968 4.935 4.944 846,940 +0.01(+0.12%)
Dec 16, 2013 4.938 4.943 4.923 4.938 555,219 +0.00(+0.00%)
Dec 13, 2013 4.920 4.959 4.908 4.938 558,599 +0.02(+0.36%)
Dec 12, 2013 4.956 4.965 4.893 4.920 774,971 -0.05(-0.96%)
Dec 11, 2013 5.010 5.010 4.941 4.968 530,346 -0.03(-0.66%)
Dec 10, 2013 4.974 5.028 4.974 5.001 947,897 +0.03(+0.66%)
Dec 09, 2013 4.935 4.968 4.875 4.968 636,679 +0.05(+0.97%)
Dec 06, 2013 4.938 4.950 4.917 4.920 919,245 +0.01(+0.24%)
Dec 05, 2013 4.893 4.928 4.870 4.908 476,090 +0.02(+0.49%)
Dec 04, 2013 4.831 4.911 4.831 4.884 821,926 +0.04(+0.74%)
Dec 03, 2013 4.870 4.920 4.831 4.849 869,841 -0.04(-0.91%)
Dec 02, 2013 4.983 4.983 4.864 4.893 860,700 -0.07(-1.32%)
Nov 29, 2013 4.992 4.992 4.950 4.959 331,876 -0.01(-0.12%)
Nov 27, 2013 4.920 4.965 4.899 4.965 463,997 +0.04(+0.85%)
Nov 26, 2013 4.938 4.944 4.902 4.923 322,315 +0.00(+0.00%)
Nov 25, 2013 4.902 4.950 4.881 4.923 376,994 +0.04(+0.79%)
Nov 22, 2013 4.873 4.899 4.840 4.884 283,686 +0.02(+0.49%)
Nov 21, 2013 4.867 4.890 4.828 4.861 541,185 +0.01(+0.18%)
Nov 20, 2013 4.852 4.899 4.830 4.852 499,725 +0.00(+0.00%)
Nov 19, 2013 4.890 4.929 4.846 4.852 477,854 -0.04(-0.85%)
Nov 18, 2013 4.935 4.935 4.875 4.893 576,276 -0.04(-0.85%)
Nov 15, 2013 4.965 4.974 4.893 4.935 719,789 -0.03(-0.66%)
Nov 14, 2013 4.867 5.004 4.852 4.968 1,127,122 +0.14(+2.84%)
Nov 12, 2013 4.819 4.852 4.801 4.831 700,865 +0.02(+0.37%)
Nov 11, 2013 4.819 4.825 4.795 4.813 502,545 -0.01(-0.31%)
Nov 08, 2013 4.849 4.855 4.786 4.828 927,186 -0.02(-0.49%)
Nov 07, 2013 4.908 4.914 4.810 4.852 595,803 -0.03(-0.61%)
Nov 06, 2013 4.855 4.917 4.849 4.881 781,202 +0.07(+1.36%)
Nov 05, 2013 4.822 4.849 4.801 4.816 615,414 -0.01(-0.19%)
Nov 04, 2013 4.849 4.873 4.801 4.825 908,118 +0.00(+0.06%)
Nov 01, 2013 4.801 4.828 4.765 4.822 870,458 +0.02(+0.37%)
Oct 31, 2013 4.804 4.816 4.756 4.804 814,673 +0.01(+0.31%)
Oct 30, 2013 4.822 4.855 4.762 4.789 510,004 -0.04(-0.86%)
Oct 29, 2013 4.902 4.902 4.796 4.831 653,289 -0.07(-1.40%)
Oct 28, 2013 4.855 4.899 4.825 4.899 600,290 +0.04(+0.92%)
Oct 25, 2013 4.878 4.878 4.819 4.855 443,608 -0.01(-0.12%)
Oct 24, 2013 4.852 4.861 4.831 4.861 498,317 +0.03(+0.68%)
Oct 23, 2013 4.711 4.858 4.700 4.828 933,679 +0.10(+2.15%)
Oct 22, 2013 4.691 4.744 4.691 4.726 1,289,536 +0.04(+0.76%)
Oct 21, 2013 4.720 4.735 4.655 4.691 683,283 -0.01(-0.19%)
Oct 18, 2013 4.753 4.753 4.682 4.700 926,827 -0.03(-0.63%)
Oct 17, 2013 4.634 4.729 4.634 4.729 704,245 +0.10(+2.06%)
Oct 16, 2013 4.697 4.697 4.634 4.634 639,107 -0.04(-0.96%)
Oct 15, 2013 4.694 4.709 4.655 4.679 592,922 -0.04(-0.82%)
Oct 14, 2013 4.700 4.720 4.664 4.717 643,969 +0.01(+0.19%)
Oct 11, 2013 4.682 4.709 4.634 4.709 519,813 +0.04(+0.89%)
Oct 10, 2013 4.631 4.679 4.616 4.667 534,766 +0.07(+1.56%)
Oct 09, 2013 4.559 4.607 4.536 4.595 477,388 +0.04(+0.78%)
Oct 08, 2013 4.604 4.643 4.542 4.559 731,258 -0.03(-0.71%)
Oct 07, 2013 4.545 4.622 4.545 4.592 505,436 +0.02(+0.39%)
Oct 04, 2013 4.610 4.622 4.562 4.574 492,824 -0.01(-0.26%)
Oct 03, 2013 4.583 4.607 4.556 4.586 650,401 -0.01(-0.32%)
Oct 02, 2013 4.568 4.619 4.554 4.601 542,006 +0.03(+0.65%)
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.