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

Apollo Commercial Real Estate (NY: ARI )

9.650 -0.160 (-1.63%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Mar 28, 2013 5.064 5.111 5.015 5.111 4,327,412 +0.06(+1.15%)
Mar 27, 2013 4.960 5.062 4.960 5.053 2,269,058 +0.05(+0.99%)
Mar 26, 2013 4.902 5.003 4.881 5.003 2,239,442 +0.01(+0.12%)
Mar 25, 2013 5.018 5.044 4.998 4.998 1,900,806 -0.02(-0.41%)
Mar 22, 2013 4.945 5.021 4.945 5.018 2,171,814 +0.07(+1.47%)
Mar 21, 2013 4.945 4.986 4.945 4.945 3,526,116 -0.01(-0.18%)
Mar 20, 2013 4.983 4.989 4.928 4.954 4,583,039 -0.01(-0.23%)
Mar 19, 2013 4.998 5.006 4.948 4.966 3,314,761 -0.02(-0.41%)
Mar 18, 2013 4.969 5.003 4.957 4.986 1,489,881 -0.01(-0.12%)
Mar 15, 2013 5.009 5.015 4.977 4.992 3,228,183 -0.02(-0.35%)
Mar 14, 2013 5.009 5.027 4.977 5.009 3,773,704 +0.00(+0.06%)
Mar 13, 2013 5.012 5.018 4.989 5.006 1,896,190 -0.01(-0.12%)
Mar 12, 2013 4.986 5.018 4.983 5.012 2,297,537 +0.01(+0.29%)
Mar 11, 2013 4.940 5.003 4.937 4.998 3,270,302 +0.06(+1.30%)
Mar 08, 2013 4.989 5.009 4.905 4.934 4,137,791 -0.06(-1.22%)
Mar 07, 2013 4.963 4.998 4.954 4.995 3,199,632 +0.04(+0.82%)
Mar 06, 2013 4.974 4.995 4.945 4.954 18,849,492 -0.16(-3.07%)
Mar 05, 2013 5.064 5.125 5.050 5.111 1,024,193 +0.04(+0.74%)
Mar 04, 2013 5.015 5.073 4.957 5.073 935,357 +0.06(+1.22%)
Mar 01, 2013 5.012 5.027 4.974 5.012 913,245 +0.00(+0.00%)
Feb 28, 2013 4.960 5.053 4.960 5.012 2,029,134 -0.10(-1.93%)
Feb 27, 2013 5.053 5.140 5.030 5.111 867,275 +0.07(+1.32%)
Feb 26, 2013 5.038 5.079 5.012 5.044 963,813 -0.00(-0.06%)
Feb 22, 2013 5.018 5.067 4.992 5.047 535,904 +0.06(+1.22%)
Feb 21, 2013 5.102 5.102 4.980 4.986 1,047,744 -0.10(-2.00%)
Feb 20, 2013 5.111 5.175 5.088 5.088 1,233,424 -0.06(-1.07%)
Feb 19, 2013 5.125 5.149 5.103 5.143 1,472,728 +0.03(+0.51%)
Feb 15, 2013 5.131 5.131 5.085 5.117 707,163 +0.00(+0.00%)
Feb 14, 2013 5.128 5.128 5.062 5.117 751,595 -0.01(-0.17%)
Feb 13, 2013 5.067 5.128 5.044 5.125 741,549 +0.08(+1.50%)
Feb 12, 2013 5.091 5.091 5.035 5.050 1,109,972 -0.02(-0.46%)
Feb 11, 2013 5.073 5.085 5.047 5.073 707,146 +0.00(+0.06%)
Feb 08, 2013 5.088 5.094 5.032 5.070 485,814 -0.00(-0.06%)
Feb 07, 2013 5.117 5.117 5.059 5.073 772,310 -0.03(-0.57%)
Feb 06, 2013 5.108 5.125 5.095 5.102 727,631 +0.01(+0.29%)
Feb 04, 2013 5.114 5.114 5.067 5.088 961,624 -0.02(-0.45%)
Feb 01, 2013 5.111 5.120 5.079 5.111 957,229 +0.04(+0.74%)
Jan 31, 2013 5.067 5.105 5.030 5.073 1,299,318 +0.05(+0.92%)
Jan 30, 2013 5.088 5.102 5.027 5.027 1,124,723 -0.05(-0.97%)
Jan 29, 2013 5.085 5.102 5.047 5.076 886,731 +0.02(+0.40%)
Jan 28, 2013 5.073 5.082 5.037 5.056 990,668 +0.00(+0.06%)
Jan 25, 2013 5.091 5.128 4.971 5.053 1,368,081 -0.01(-0.23%)
Jan 24, 2013 5.134 5.137 5.060 5.064 1,164,750 -0.03(-0.57%)
Jan 23, 2013 5.114 5.114 5.085 5.094 799,303 -0.01(-0.17%)
Jan 22, 2013 5.076 5.102 5.052 5.102 912,099 +0.05(+0.92%)
Jan 18, 2013 5.053 5.073 5.030 5.056 845,803 +0.02(+0.40%)
Jan 17, 2013 5.047 5.088 5.032 5.035 2,311,311 +0.01(+0.23%)
Jan 16, 2013 5.027 5.064 5.001 5.024 1,323,051 +0.00(+0.06%)
Jan 15, 2013 5.047 5.082 4.995 5.021 1,169,255 -0.03(-0.63%)
Jan 14, 2013 5.082 5.085 5.024 5.053 1,085,812 -0.01(-0.17%)
Jan 11, 2013 5.053 5.079 4.995 5.062 804,248 +0.03(+0.52%)
Jan 10, 2013 5.030 5.053 4.980 5.035 1,168,078 +0.01(+0.17%)
Jan 09, 2013 4.966 5.068 4.957 5.027 1,673,826 +0.07(+1.47%)
Jan 08, 2013 4.960 4.966 4.937 4.954 852,307 -0.01(-0.12%)
Jan 07, 2013 4.928 4.966 4.905 4.960 1,332,529 +0.03(+0.65%)
Jan 04, 2013 4.934 4.954 4.905 4.928 827,042 +0.00(+0.06%)
Jan 03, 2013 4.893 4.934 4.849 4.925 1,272,979 +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.