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

Apollo Commercial Real Estate (NY: ARI )

9.810 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 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 (%)
Dec 31, 2014 5.630 5.509 5.509 5.509 683,042 -0.09(-1.62%)
Dec 30, 2014 5.590 5.610 5.559 5.600 459,815 +0.01(+0.18%)
Dec 29, 2014 5.576 5.644 5.546 5.590 763,160 +0.04(+0.73%)
Dec 26, 2014 5.539 5.572 5.519 5.549 611,146 +0.01(+0.12%)
Dec 24, 2014 5.546 5.543 5.543 5.543 491,864 -0.01(-0.24%)
Dec 23, 2014 5.602 5.602 5.523 5.556 726,000 -0.03(-0.47%)
Dec 22, 2014 5.579 5.589 5.546 5.582 732,856 +0.02(+0.35%)
Dec 19, 2014 5.539 5.576 5.516 5.562 1,635,651 +0.03(+0.48%)
Dec 18, 2014 5.516 5.543 5.487 5.536 1,032,306 +0.04(+0.66%)
Dec 17, 2014 5.352 5.503 5.352 5.500 860,111 +0.14(+2.64%)
Dec 16, 2014 5.372 5.428 5.354 5.359 1,026,703 -0.01(-0.24%)
Dec 15, 2014 5.428 5.428 5.345 5.372 761,428 -0.04(-0.67%)
Dec 12, 2014 5.454 5.493 5.408 5.408 796,792 -0.08(-1.44%)
Dec 11, 2014 5.434 5.513 5.428 5.487 1,177,046 +0.04(+0.78%)
Dec 10, 2014 5.503 5.507 5.428 5.444 516,007 -0.06(-1.08%)
Dec 09, 2014 5.431 5.516 5.431 5.503 884,245 +0.04(+0.72%)
Dec 08, 2014 5.487 5.490 5.434 5.464 664,068 -0.02(-0.36%)
Dec 05, 2014 5.470 5.507 5.464 5.484 969,188 -0.00(-0.06%)
Dec 04, 2014 5.490 5.497 5.444 5.487 635,788 +0.02(+0.30%)
Dec 03, 2014 5.500 5.520 5.467 5.470 573,166 -0.02(-0.36%)
Dec 02, 2014 5.454 5.523 5.444 5.490 651,694 +0.06(+1.15%)
Dec 01, 2014 5.487 5.503 5.424 5.428 645,294 -0.06(-1.02%)
Nov 28, 2014 5.490 5.503 5.457 5.484 580,114 +0.01(+0.18%)
Nov 26, 2014 5.438 5.474 5.474 5.474 529,887 +0.04(+0.73%)
Nov 25, 2014 5.438 5.447 5.424 5.434 474,732 +0.01(+0.12%)
Nov 24, 2014 5.411 5.431 5.382 5.428 530,659 +0.04(+0.67%)
Nov 21, 2014 5.434 5.447 5.375 5.391 697,607 -0.01(-0.12%)
Nov 20, 2014 5.415 5.421 5.362 5.398 1,410,282 +0.00(+0.00%)
Nov 19, 2014 5.457 5.464 5.385 5.398 639,329 -0.06(-1.02%)
Nov 18, 2014 5.447 5.477 5.421 5.454 626,803 +0.04(+0.79%)
Nov 17, 2014 5.405 5.428 5.372 5.411 686,614 +0.01(+0.12%)
Nov 14, 2014 5.401 5.447 5.401 5.405 455,697 -0.00(-0.06%)
Nov 13, 2014 5.434 5.454 5.388 5.408 880,638 -0.02(-0.30%)
Nov 12, 2014 5.431 5.441 5.391 5.424 736,032 -0.00(-0.06%)
Nov 11, 2014 5.441 5.457 5.411 5.428 681,251 -0.02(-0.42%)
Nov 10, 2014 5.421 5.457 5.415 5.451 1,231,419 +0.04(+0.79%)
Nov 07, 2014 5.408 5.413 5.375 5.408 1,120,854 +0.00(+0.00%)
Nov 06, 2014 5.395 5.411 5.368 5.408 727,013 +0.02(+0.37%)
Nov 05, 2014 5.342 5.388 5.326 5.388 758,891 +0.07(+1.30%)
Nov 04, 2014 5.365 5.368 5.303 5.319 706,581 -0.06(-1.04%)
Nov 03, 2014 5.405 5.415 5.362 5.375 1,007,211 -0.03(-0.55%)
Oct 31, 2014 5.411 5.411 5.355 5.405 1,166,415 +0.03(+0.49%)
Oct 30, 2014 5.290 5.385 5.283 5.378 1,103,549 +0.06(+1.05%)
Oct 29, 2014 5.408 5.408 5.270 5.322 2,096,063 -0.11(-2.00%)
Oct 28, 2014 5.398 5.431 5.365 5.431 843,518 +0.04(+0.73%)
Oct 27, 2014 5.375 5.411 5.375 5.391 759,086 +0.02(+0.31%)
Oct 24, 2014 5.385 5.391 5.349 5.375 455,794 -0.00(-0.06%)
Oct 23, 2014 5.388 5.415 5.368 5.378 815,664 +0.02(+0.37%)
Oct 22, 2014 5.368 5.391 5.352 5.359 1,139,926 +0.01(+0.12%)
Oct 21, 2014 5.306 5.372 5.296 5.352 851,129 +0.06(+1.06%)
Oct 20, 2014 5.253 5.303 5.247 5.296 962,855 +0.05(+0.88%)
Oct 17, 2014 5.329 5.329 5.247 5.250 895,692 -0.05(-0.87%)
Oct 16, 2014 5.198 5.309 5.198 5.296 1,337,786 +0.07(+1.32%)
Oct 15, 2014 5.253 5.260 5.171 5.227 1,828,053 -0.03(-0.63%)
Oct 14, 2014 5.286 5.326 5.253 5.260 1,158,269 -0.01(-0.19%)
Oct 13, 2014 5.263 5.313 5.263 5.270 801,179 +0.01(+0.13%)
Oct 10, 2014 5.290 5.359 5.263 5.263 917,483 -0.03(-0.62%)
Oct 09, 2014 5.313 5.349 5.296 5.296 1,251,653 -0.02(-0.31%)
Oct 08, 2014 5.188 5.313 5.188 5.313 1,076,288 +0.12(+2.28%)
Oct 07, 2014 5.204 5.253 5.191 5.194 673,501 -0.02(-0.44%)
Oct 06, 2014 5.230 5.257 5.194 5.217 796,917 +0.00(+0.00%)
Oct 03, 2014 5.217 5.224 5.148 5.217 852,978 +0.04(+0.70%)
Oct 02, 2014 5.175 5.201 5.135 5.181 973,858 +0.00(+0.06%)
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.