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

Apollo Commercial Real Estate (NY: ARI )

9.430 +0.020 (+0.21%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 31, 2014 5.183 5.227 5.167 5.205 1,050,413 +0.03(+0.60%)
Mar 28, 2014 5.120 5.211 5.120 5.173 543,697 +0.04(+0.79%)
Mar 27, 2014 5.105 5.161 5.070 5.133 867,689 +0.02(+0.43%)
Mar 26, 2014 5.169 5.169 5.111 5.111 1,061,098 -0.05(-1.01%)
Mar 25, 2014 5.209 5.209 5.160 5.163 897,990 -0.03(-0.65%)
Mar 24, 2014 5.178 5.209 5.135 5.196 828,064 +0.01(+0.18%)
Mar 21, 2014 5.151 5.187 5.135 5.187 1,118,220 +0.06(+1.13%)
Mar 20, 2014 5.135 5.160 5.108 5.129 861,443 +0.00(+0.00%)
Mar 19, 2014 5.178 5.178 5.105 5.129 551,289 -0.04(-0.83%)
Mar 18, 2014 5.163 5.175 5.132 5.172 770,540 +0.01(+0.24%)
Mar 17, 2014 5.190 5.203 5.141 5.160 703,336 -0.02(-0.41%)
Mar 14, 2014 5.141 5.193 5.114 5.181 904,802 +0.05(+0.95%)
Mar 13, 2014 5.093 5.137 5.086 5.132 1,000,219 +0.05(+0.90%)
Mar 12, 2014 5.010 5.093 5.001 5.086 2,749,456 +0.07(+1.40%)
Mar 11, 2014 5.105 5.117 5.004 5.016 3,223,196 -0.11(-2.15%)
Mar 10, 2014 5.071 5.129 5.047 5.126 852,261 +0.06(+1.27%)
Mar 07, 2014 5.144 5.144 5.053 5.062 493,513 -0.08(-1.49%)
Mar 06, 2014 5.157 5.181 5.135 5.138 610,476 -0.02(-0.47%)
Mar 05, 2014 5.151 5.181 5.129 5.163 1,398,955 +0.02(+0.42%)
Mar 04, 2014 5.160 5.161 5.117 5.141 1,984,056 +0.01(+0.12%)
Mar 03, 2014 5.120 5.147 5.074 5.135 926,021 +0.02(+0.42%)
Feb 28, 2014 5.096 5.126 5.062 5.114 1,172,110 +0.03(+0.54%)
Feb 27, 2014 5.013 5.093 4.979 5.086 816,787 +0.02(+0.48%)
Feb 26, 2014 5.068 5.068 5.044 5.062 531,112 -0.01(-0.12%)
Feb 25, 2014 5.071 5.105 5.047 5.068 638,883 +0.00(+0.00%)
Feb 24, 2014 5.111 5.136 5.062 5.068 586,898 -0.05(-0.96%)
Feb 21, 2014 5.126 5.151 5.080 5.117 620,679 +0.01(+0.24%)
Feb 20, 2014 5.086 5.105 5.071 5.105 390,852 +0.03(+0.54%)
Feb 19, 2014 5.163 5.169 5.071 5.077 698,168 -0.09(-1.66%)
Feb 18, 2014 5.065 5.172 5.065 5.163 1,248,842 +0.07(+1.44%)
Feb 14, 2014 5.083 5.089 5.089 5.089 419,325 +0.01(+0.18%)
Feb 13, 2014 4.998 5.089 4.979 5.080 763,030 +0.07(+1.40%)
Feb 12, 2014 5.001 5.022 4.998 5.010 554,550 -0.00(-0.06%)
Feb 11, 2014 5.034 5.041 4.979 5.013 610,129 -0.03(-0.55%)
Feb 10, 2014 5.031 5.062 4.967 5.041 695,379 +0.02(+0.43%)
Feb 07, 2014 4.970 5.019 4.952 5.019 1,001,899 +0.05(+1.05%)
Feb 06, 2014 4.986 5.001 4.946 4.967 849,750 +0.01(+0.18%)
Feb 05, 2014 4.964 4.991 4.946 4.958 1,293,636 -0.01(-0.12%)
Feb 04, 2014 5.010 5.041 4.944 4.964 1,252,253 -0.04(-0.79%)
Feb 03, 2014 5.050 5.108 5.001 5.004 1,310,687 -0.13(-2.62%)
Jan 31, 2014 5.031 5.138 5.031 5.138 1,260,207 +0.05(+1.08%)
Jan 30, 2014 5.080 5.110 5.053 5.083 654,209 +0.02(+0.42%)
Jan 29, 2014 5.038 5.071 5.025 5.062 1,257,402 +0.01(+0.12%)
Jan 28, 2014 5.038 5.071 5.028 5.056 1,594,270 +0.01(+0.12%)
Jan 27, 2014 5.083 5.088 5.041 5.050 851,688 -0.02(-0.42%)
Jan 24, 2014 5.096 5.105 5.050 5.071 902,773 -0.02(-0.48%)
Jan 23, 2014 5.102 5.120 5.086 5.096 1,026,878 -0.02(-0.30%)
Jan 22, 2014 5.102 5.129 5.077 5.111 583,022 +0.01(+0.12%)
Jan 21, 2014 5.074 5.111 5.071 5.105 582,622 +0.03(+0.60%)
Jan 17, 2014 5.034 5.074 5.074 5.074 458,278 +0.02(+0.36%)
Jan 16, 2014 5.089 5.104 5.025 5.056 547,672 -0.02(-0.48%)
Jan 15, 2014 5.074 5.114 5.074 5.080 656,621 +0.01(+0.12%)
Jan 14, 2014 5.102 5.117 5.062 5.074 744,870 -0.02(-0.36%)
Jan 13, 2014 5.083 5.093 5.051 5.093 708,377 +0.02(+0.48%)
Jan 10, 2014 5.080 5.089 5.056 5.068 408,971 +0.01(+0.24%)
Jan 09, 2014 5.086 5.088 5.041 5.056 461,490 -0.01(-0.18%)
Jan 08, 2014 5.086 5.086 5.038 5.065 503,206 -0.04(-0.72%)
Jan 07, 2014 5.074 5.102 5.034 5.102 637,848 +0.03(+0.60%)
Jan 06, 2014 5.028 5.093 5.022 5.071 605,045 +0.05(+0.97%)
Jan 03, 2014 4.998 5.041 4.998 5.022 340,409 +0.02(+0.43%)
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.