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 (%)
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%)
May 03, 2010 5.262 5.268 5.233 5.268 348,410 +0.03(+0.67%)
Apr 30, 2010 5.230 5.314 5.227 5.233 243,289 -0.01(-0.17%)
Apr 29, 2010 5.279 5.279 5.221 5.242 136,412 -0.01(-0.22%)
Apr 28, 2010 5.253 5.279 5.221 5.253 106,800 +0.03(+0.61%)
Apr 27, 2010 5.224 5.242 5.216 5.221 249,866 -0.03(-0.66%)
Apr 26, 2010 5.259 5.288 5.242 5.256 80,964 -0.01(-0.22%)
Apr 23, 2010 5.282 5.282 5.230 5.268 102,498 +0.02(+0.33%)
Apr 22, 2010 5.265 5.265 5.233 5.250 221,923 -0.02(-0.44%)
Apr 21, 2010 5.253 5.335 5.245 5.274 191,368 +0.00(+0.06%)
Apr 20, 2010 5.294 5.297 5.253 5.271 212,397 +0.02(+0.39%)
Apr 19, 2010 5.277 5.297 5.239 5.250 276,728 -0.05(-0.93%)
Apr 16, 2010 5.367 5.372 5.297 5.300 118,733 -0.07(-1.25%)
Apr 15, 2010 5.311 5.370 5.294 5.367 161,729 +0.03(+0.60%)
Apr 14, 2010 5.306 5.349 5.262 5.335 109,237 +0.04(+0.71%)
Apr 13, 2010 5.245 5.311 5.239 5.297 102,994 +0.02(+0.33%)
Apr 12, 2010 5.349 5.349 5.256 5.279 82,365 -0.06(-1.09%)
Apr 09, 2010 5.320 5.343 5.282 5.338 137,593 +0.02(+0.33%)
Apr 08, 2010 5.239 5.343 5.216 5.320 272,326 +0.08(+1.55%)
Apr 07, 2010 5.230 5.277 5.204 5.239 150,950 -0.01(-0.22%)
Apr 06, 2010 5.242 5.262 5.216 5.250 72,191 -0.01(-0.11%)
Apr 05, 2010 5.230 5.259 5.213 5.256 256,057 +0.05(+0.89%)
Apr 01, 2010 5.294 5.210 5.210 5.210 219,576 -0.02(-0.44%)
Mar 31, 2010 5.230 5.271 5.224 5.233 102,436 -0.01(-0.17%)
Mar 30, 2010 5.204 5.303 5.204 5.242 253,610 +0.06(+1.06%)
Mar 29, 2010 5.128 5.195 5.128 5.186 117,497 -0.04(-0.83%)
Mar 26, 2010 5.268 5.268 5.213 5.230 183,009 -0.01(-0.17%)
Mar 25, 2010 5.265 5.303 5.230 5.239 132,647 +0.00(+0.06%)
Mar 24, 2010 5.233 5.270 5.230 5.236 79,856 -0.01(-0.17%)
Mar 23, 2010 5.239 5.317 5.207 5.245 234,895 -0.01(-0.17%)
Mar 22, 2010 5.247 5.282 5.201 5.253 95,102 -0.01(-0.22%)
Mar 19, 2010 5.303 5.303 5.236 5.265 107,272 -0.02(-0.33%)
Mar 18, 2010 5.245 5.303 5.245 5.282 221,266 +0.02(+0.33%)
Mar 17, 2010 5.247 5.285 5.241 5.265 72,986 +0.01(+0.22%)
Mar 16, 2010 5.236 5.253 5.221 5.253 108,174 -0.01(-0.11%)
Mar 15, 2010 5.253 5.262 5.207 5.259 48,265 -0.01(-0.11%)
Mar 12, 2010 5.288 5.291 5.250 5.265 48,234 -0.01(-0.17%)
Mar 11, 2010 5.221 5.294 5.204 5.274 270,846 +0.04(+0.83%)
Mar 10, 2010 5.245 5.274 5.186 5.230 427,248 -0.03(-0.55%)
Mar 09, 2010 5.262 5.300 5.242 5.259 429,113 -0.01(-0.11%)
Mar 08, 2010 5.227 5.277 5.207 5.265 203,786 +0.03(+0.50%)
Mar 05, 2010 5.184 5.245 5.178 5.239 290,154 +0.07(+1.29%)
Mar 04, 2010 5.186 5.186 5.128 5.172 96,193 +0.01(+0.17%)
Mar 03, 2010 5.128 5.178 5.114 5.163 221,114 +0.02(+0.40%)
Mar 02, 2010 5.137 5.143 5.123 5.143 249,184 +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.