Skip to main content

Apollo Commercial Real Estate (NY: ARI )

8.890 -0.030 (-0.34%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2012 4.520 4.591 4.486 4.562 815,827 +0.05(+1.00%)
Apr 27, 2012 4.512 4.529 4.500 4.517 466,049 +0.01(+0.13%)
Apr 26, 2012 4.506 4.514 4.452 4.512 166,236 +0.00(+0.00%)
Apr 25, 2012 4.520 4.520 4.486 4.512 270,752 +0.00(+0.06%)
Apr 24, 2012 4.466 4.512 4.458 4.509 521,346 +0.04(+0.95%)
Apr 23, 2012 4.404 4.506 4.401 4.466 306,629 -0.00(-0.06%)
Apr 20, 2012 4.495 4.509 4.461 4.469 437,773 +0.02(+0.38%)
Apr 19, 2012 4.478 4.492 4.404 4.452 233,638 -0.01(-0.25%)
Apr 18, 2012 4.447 4.489 4.445 4.463 259,230 -0.01(-0.19%)
Apr 17, 2012 4.497 4.509 4.430 4.472 379,903 +0.00(+0.00%)
Apr 16, 2012 4.435 4.489 4.393 4.472 248,094 +0.06(+1.41%)
Apr 13, 2012 4.469 4.486 4.359 4.410 403,194 -0.06(-1.33%)
Apr 12, 2012 4.418 4.478 4.410 4.469 333,020 +0.07(+1.54%)
Apr 11, 2012 4.404 4.404 4.370 4.401 211,750 +0.04(+0.84%)
Apr 10, 2012 4.413 4.413 4.322 4.364 352,249 -0.05(-1.09%)
Apr 09, 2012 4.367 4.452 4.367 4.413 472,094 -0.01(-0.19%)
Apr 05, 2012 4.390 4.452 4.390 4.421 193,246 +0.01(+0.13%)
Apr 04, 2012 4.376 4.445 4.356 4.415 376,922 +0.01(+0.26%)
Apr 03, 2012 4.463 4.463 4.384 4.404 615,853 -0.06(-1.27%)
Apr 02, 2012 4.432 4.466 4.370 4.461 563,964 +0.03(+0.77%)
Mar 30, 2012 4.435 4.458 4.396 4.427 457,210 +0.00(+0.00%)
Mar 29, 2012 4.401 4.438 4.314 4.427 415,737 -0.01(-0.25%)
Mar 28, 2012 4.438 4.480 4.413 4.438 345,981 -0.12(-2.61%)
Mar 27, 2012 4.574 4.611 4.557 4.557 663,662 -0.01(-0.31%)
Mar 26, 2012 4.596 4.596 4.551 4.571 514,858 -0.00(-0.06%)
Mar 23, 2012 4.579 4.585 4.526 4.574 542,119 +0.02(+0.37%)
Mar 22, 2012 4.475 4.560 4.469 4.557 674,982 +0.06(+1.38%)
Mar 21, 2012 4.517 4.543 4.452 4.495 604,794 +0.00(+0.00%)
Mar 20, 2012 4.489 4.580 4.466 4.495 469,478 -0.01(-0.19%)
Mar 19, 2012 4.421 4.534 4.421 4.503 809,647 +0.08(+1.92%)
Mar 16, 2012 4.461 4.509 4.418 4.418 907,584 -0.04(-0.89%)
Mar 15, 2012 4.452 4.486 4.396 4.458 561,232 +0.02(+0.45%)
Mar 14, 2012 4.469 4.506 4.421 4.438 472,208 -0.02(-0.51%)
Mar 13, 2012 4.449 4.466 4.410 4.461 558,120 +0.05(+1.09%)
Mar 12, 2012 4.384 4.449 4.370 4.413 672,468 +0.04(+0.97%)
Mar 09, 2012 4.325 4.396 4.308 4.370 481,785 +0.05(+1.11%)
Mar 08, 2012 4.362 4.370 4.294 4.322 451,317 -0.02(-0.52%)
Mar 07, 2012 4.277 4.356 4.257 4.345 427,708 +0.09(+2.13%)
Mar 06, 2012 4.285 4.325 4.243 4.254 363,792 -0.05(-1.18%)
Mar 05, 2012 4.198 4.314 4.198 4.305 476,439 +0.12(+2.77%)
Mar 02, 2012 4.243 4.268 4.183 4.189 380,348 -0.05(-1.07%)
Mar 01, 2012 4.237 4.305 4.232 4.234 349,520 +0.01(+0.13%)
Feb 29, 2012 4.294 4.348 4.223 4.229 456,790 -0.06(-1.45%)
Feb 28, 2012 4.316 4.316 4.265 4.291 414,595 +0.01(+0.20%)
Feb 27, 2012 4.223 4.291 4.192 4.282 169,616 +0.05(+1.14%)
Feb 24, 2012 4.285 4.314 4.220 4.234 244,314 -0.04(-0.93%)
Feb 23, 2012 4.229 4.302 4.209 4.274 455,856 +0.05(+1.27%)
Feb 22, 2012 4.311 4.311 4.220 4.220 189,806 -0.08(-1.97%)
Feb 21, 2012 4.263 4.314 4.229 4.305 510,340 +0.07(+1.67%)
Feb 17, 2012 4.260 4.274 4.223 4.234 386,606 -0.01(-0.20%)
Feb 16, 2012 4.212 4.265 4.206 4.243 385,291 +0.04(+0.94%)
Feb 15, 2012 4.285 4.299 4.198 4.203 280,333 -0.07(-1.52%)
Feb 14, 2012 4.257 4.271 4.215 4.268 178,419 -0.01(-0.13%)
Feb 13, 2012 4.271 4.299 4.243 4.274 218,478 +0.04(+1.00%)
Feb 10, 2012 4.183 4.246 4.172 4.232 278,112 +0.01(+0.27%)
Feb 09, 2012 4.254 4.271 4.215 4.220 155,736 -0.03(-0.60%)
Feb 08, 2012 4.248 4.305 4.222 4.246 277,229 +0.01(+0.27%)
Feb 07, 2012 4.274 4.314 4.217 4.234 296,465 -0.05(-1.12%)
Feb 06, 2012 4.319 4.348 4.240 4.282 223,145 -0.05(-1.18%)
Feb 03, 2012 4.297 4.345 4.271 4.333 414,966 +0.08(+1.79%)
Feb 02, 2012 4.251 4.271 4.215 4.257 293,802 +0.01(+0.33%)
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.