Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	4.922	4.969	4.849	4.922	167,008	-0.04(-0.76%)
May 27, 2010	4.876	4.977	4.876	4.960	221,806	+0.14(+2.83%)
May 26, 2010	4.823	4.937	4.803	4.823	1,245	-0.01(-0.24%)
May 25, 2010	4.797	4.849	4.722	4.835	201,924	-0.04(-0.78%)
May 24, 2010	4.905	4.940	4.809	4.873	293,237	-0.05(-1.06%)
May 21, 2010	4.829	4.934	4.765	4.925	328,173	+0.08(+1.74%)
May 20, 2010	4.942	5.003	4.841	4.841	381,877	-0.13(-2.57%)
May 19, 2010	5.018	5.076	4.963	4.969	400,998	-0.05(-1.04%)
May 18, 2010	5.111	5.120	5.015	5.021	154,195	-0.03(-0.58%)
May 17, 2010	5.064	5.096	4.971	5.050	212,910	+0.00(+0.06%)
May 14, 2010	5.047	5.091	4.960	5.047	254,010	-0.04(-0.86%)
May 13, 2010	5.163	5.163	5.085	5.091	217,287	-0.05(-1.02%)
May 12, 2010	5.114	5.178	5.114	5.143	329,206	+0.06(+1.14%)
May 11, 2010	5.120	5.139	5.082	5.085	222,581	+0.00(+0.00%)
May 10, 2010	5.107	5.111	5.067	5.085	247,116	+0.03(+0.52%)
May 07, 2010	5.099	5.163	5.047	5.059	393,300	-0.08(-1.58%)
May 06, 2010	5.181	5.218	5.099	5.140	415,732	-0.06(-1.12%)
May 05, 2010	5.192	5.224	5.186	5.198	335,466	-0.03(-0.50%)
May 04, 2010	5.224	5.256	5.186	5.224	392,281	-0.04(-0.83%)

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.