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: 4:10 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 (%)
Oct 31, 2023 8.802 9.211 8.802 9.047 1,236,767 +0.44(+5.06%)
Oct 30, 2023 8.620 8.666 8.443 8.611 940,281 +0.14(+1.61%)
Oct 27, 2023 8.584 8.620 8.375 8.475 818,226 -0.07(-0.85%)
Oct 26, 2023 8.457 8.657 8.457 8.548 731,415 +0.11(+1.29%)
Oct 25, 2023 8.539 8.629 8.384 8.439 716,568 -0.17(-2.00%)
Oct 24, 2023 8.548 8.720 8.530 8.611 829,276 +0.10(+1.17%)
Oct 23, 2023 8.584 8.629 8.421 8.511 1,010,044 -0.12(-1.37%)
Oct 20, 2023 8.748 8.811 8.629 8.629 1,364,000 -0.10(-1.14%)
Oct 19, 2023 8.947 9.002 8.716 8.729 1,066,110 -0.20(-2.24%)
Oct 18, 2023 9.129 9.138 8.916 8.929 882,446 -0.26(-2.87%)
Oct 17, 2023 9.174 9.321 9.143 9.193 1,065,325 -0.07(-0.78%)
Oct 16, 2023 9.247 9.302 9.093 9.265 1,193,455 +0.10(+1.09%)
Oct 13, 2023 9.474 9.520 9.129 9.165 834,442 -0.23(-2.42%)
Oct 12, 2023 9.474 9.492 9.306 9.392 682,647 -0.12(-1.24%)
Oct 11, 2023 9.338 9.547 9.311 9.511 860,444 +0.24(+2.55%)
Oct 10, 2023 9.220 9.283 9.165 9.274 831,539 +0.08(+0.89%)
Oct 09, 2023 8.929 9.202 8.897 9.193 1,033,230 +0.25(+2.74%)
Oct 06, 2023 8.875 9.102 8.857 8.947 787,516 -0.04(-0.40%)
Oct 05, 2023 8.657 9.065 8.657 8.984 1,251,110 +0.26(+3.02%)
Oct 04, 2023 8.775 8.820 8.521 8.720 958,752 -0.09(-1.03%)
Oct 03, 2023 8.857 8.929 8.629 8.811 1,386,227 -0.13(-1.42%)
Oct 02, 2023 9.184 9.184 8.838 8.938 1,156,582 -0.26(-2.86%)
Sep 29, 2023 9.311 9.361 9.143 9.202 974,445 -0.05(-0.59%)
Sep 28, 2023 9.075 9.320 9.029 9.256 1,235,169 +0.21(+2.31%)
Sep 27, 2023 9.126 9.183 8.995 9.047 1,606,388 +0.01(+0.10%)
Sep 26, 2023 9.039 9.135 9.008 9.039 1,097,009 -0.11(-1.25%)
Sep 25, 2023 9.047 9.170 9.117 9.153 709,881 +0.04(+0.48%)
Sep 22, 2023 9.056 9.188 9.017 9.109 887,908 +0.11(+1.27%)
Sep 21, 2023 9.302 9.328 8.968 8.995 962,609 -0.40(-4.30%)
Sep 20, 2023 9.574 9.609 9.398 9.398 823,908 -0.13(-1.38%)
Sep 19, 2023 9.583 9.679 9.490 9.530 769,602 +0.00(+0.00%)
Sep 18, 2023 9.653 9.662 9.504 9.530 952,466 -0.13(-1.36%)
Sep 15, 2023 9.416 9.675 9.390 9.662 2,577,417 +0.17(+1.76%)
Sep 14, 2023 9.390 9.556 9.355 9.495 1,124,014 +0.27(+2.95%)
Sep 13, 2023 9.390 9.425 9.188 9.223 1,295,550 -0.15(-1.59%)
Sep 12, 2023 9.346 9.477 9.319 9.372 696,484 -0.06(-0.65%)
Sep 11, 2023 9.398 9.468 9.316 9.433 833,857 +0.05(+0.56%)
Sep 08, 2023 9.284 9.438 9.262 9.381 525,789 +0.09(+0.94%)
Sep 07, 2023 9.223 9.328 9.188 9.293 795,371 +0.03(+0.28%)
Sep 06, 2023 9.354 9.442 9.210 9.267 621,884 -0.12(-1.31%)
Sep 05, 2023 9.504 9.530 9.346 9.390 753,145 -0.20(-2.10%)
Sep 01, 2023 9.653 9.710 9.547 9.591 619,246 +0.01(+0.09%)
Aug 31, 2023 9.635 9.697 9.574 9.583 840,730 -0.04(-0.46%)
Aug 30, 2023 9.618 9.679 9.565 9.626 679,485 -0.02(-0.18%)
Aug 29, 2023 9.398 9.675 9.350 9.644 775,526 +0.25(+2.61%)
Aug 28, 2023 9.153 9.429 9.152 9.398 658,745 +0.29(+3.18%)
Aug 25, 2023 9.082 9.205 8.952 9.109 492,763 +0.06(+0.68%)
Aug 24, 2023 9.030 9.188 8.986 9.047 629,516 -0.04(-0.39%)
Aug 23, 2023 8.889 9.098 8.837 9.082 543,304 +0.25(+2.78%)
Aug 22, 2023 8.872 8.960 8.802 8.837 605,136 +0.03(+0.30%)
Aug 21, 2023 8.863 8.889 8.723 8.810 878,784 -0.07(-0.79%)
Aug 18, 2023 8.828 8.960 8.718 8.881 1,290,255 -0.07(-0.78%)
Aug 17, 2023 9.039 9.144 8.916 8.951 952,374 -0.13(-1.45%)
Aug 16, 2023 9.179 9.267 9.069 9.082 660,883 -0.11(-1.24%)
Aug 15, 2023 9.267 9.302 9.100 9.196 865,079 -0.17(-1.78%)
Aug 14, 2023 9.433 9.442 9.311 9.363 980,222 -0.07(-0.74%)
Aug 11, 2023 9.416 9.504 9.411 9.433 544,196 -0.03(-0.28%)
Aug 10, 2023 9.460 9.609 9.337 9.460 689,963 +0.02(+0.19%)
Aug 09, 2023 9.521 9.598 9.425 9.442 896,409 -0.03(-0.28%)
Aug 08, 2023 9.363 9.504 9.249 9.468 568,018 -0.03(-0.28%)
Aug 07, 2023 9.381 9.530 9.372 9.495 824,656 +0.09(+0.93%)
Aug 04, 2023 9.302 9.556 9.258 9.407 1,151,503 +0.22(+2.39%)
Aug 03, 2023 9.205 9.245 9.017 9.188 1,377,929 -0.04(-0.38%)
Aug 02, 2023 9.223 9.381 9.091 9.223 1,813,880 -0.02(-0.19%)
Aug 01, 2023 9.741 9.872 8.854 9.240 4,331,292 -1.11(-10.76%)
Jul 31, 2023 10.46 10.49 10.26 10.35 1,412,831 -0.08(-0.76%)
Jul 28, 2023 10.20 10.44 10.10 10.43 1,446,968 +0.33(+3.30%)
Jul 27, 2023 10.28 10.33 10.06 10.10 849,654 -0.14(-1.37%)
Jul 26, 2023 10.11 10.27 10.10 10.24 789,862 +0.16(+1.57%)
Jul 25, 2023 10.08 10.15 9.951 10.08 959,741 -0.10(-0.95%)
Jul 24, 2023 10.13 10.28 10.07 10.18 1,201,686 +0.06(+0.61%)
Jul 21, 2023 10.40 10.43 10.10 10.12 965,514 -0.21(-2.04%)
Jul 20, 2023 10.54 10.59 10.27 10.33 1,087,556 -0.27(-2.57%)
Jul 19, 2023 10.61 10.70 10.56 10.60 964,463 +0.07(+0.67%)
Jul 18, 2023 10.39 10.60 10.36 10.53 951,894 +0.15(+1.44%)
Jul 17, 2023 10.28 10.40 10.21 10.38 890,654 +0.07(+0.68%)
Jul 14, 2023 10.26 10.32 10.14 10.31 1,190,917 +0.08(+0.77%)
Jul 13, 2023 10.15 10.29 10.08 10.23 1,724,174 +0.12(+1.21%)
Jul 12, 2023 10.35 10.43 10.09 10.11 2,141,361 -0.09(-0.86%)
Jul 11, 2023 10.00 10.21 9.999 10.20 1,048,216 +0.23(+2.29%)
Jul 10, 2023 9.705 9.995 9.653 9.969 1,464,610 +0.30(+3.09%)
Jul 07, 2023 9.653 9.907 9.635 9.670 1,423,429 +0.04(+0.36%)
Jul 06, 2023 9.653 9.662 9.407 9.635 1,085,648 -0.15(-1.52%)
Jul 05, 2023 9.837 9.872 9.714 9.784 1,014,854 -0.11(-1.06%)
Jul 03, 2023 9.863 9.960 9.802 9.890 621,580 -0.04(-0.44%)
Jun 30, 2023 10.01 10.03 9.859 9.934 1,169,730 +0.03(+0.27%)
Jun 29, 2023 9.705 9.929 9.653 9.907 1,071,327 +0.21(+2.17%)
Jun 28, 2023 9.595 9.748 9.509 9.697 1,417,340 +0.04(+0.44%)
Jun 27, 2023 9.458 9.680 9.348 9.654 1,205,077 +0.23(+2.44%)
Jun 26, 2023 9.144 9.441 9.144 9.424 1,331,460 +0.30(+3.26%)
Jun 23, 2023 9.280 9.305 9.059 9.127 3,004,406 -0.25(-2.63%)
Jun 22, 2023 9.544 9.611 9.339 9.373 1,185,768 -0.25(-2.56%)
Jun 21, 2023 9.578 9.714 9.518 9.620 815,373 +0.04(+0.44%)
Jun 20, 2023 9.620 9.684 9.514 9.578 1,161,899 -0.04(-0.44%)
Jun 16, 2023 9.739 9.743 9.519 9.620 2,701,268 -0.09(-0.96%)
Jun 15, 2023 9.484 9.731 9.714 1,261,261 +1.59(+19.58%)
May 08, 2023 8.191 8.191 7.966 8.123 1,020,612 +0.03(+0.32%)
May 05, 2023 8.081 8.225 8.000 8.098 1,470,932 +0.18(+2.26%)
May 04, 2023 8.072 8.157 7.851 7.919 1,561,808 -0.26(-3.12%)
May 03, 2023 8.208 8.446 8.149 8.174 1,426,664 +0.00(+0.00%)
May 02, 2023 8.463 8.506 7.987 8.174 1,575,370 -0.34(-4.00%)
May 01, 2023 8.608 8.804 8.446 8.514 1,668,617 -0.09(-1.09%)
Apr 28, 2023 8.455 8.616 8.412 8.608 1,973,311 +0.10(+1.20%)
Apr 27, 2023 8.081 8.514 8.081 8.506 1,470,910 +0.54(+6.84%)
Apr 26, 2023 7.910 8.306 7.874 7.961 4,059,018 +0.10(+1.30%)
Apr 25, 2023 7.919 7.936 7.766 7.859 3,737,894 -0.10(-1.28%)
Apr 24, 2023 8.047 8.081 7.864 7.961 1,299,705 -0.10(-1.27%)
Apr 21, 2023 8.081 8.123 7.910 8.064 1,062,578 +0.00(+0.00%)
Apr 20, 2023 8.012 8.123 7.987 8.064 1,364,858 -0.03(-0.42%)
Apr 19, 2023 7.868 8.161 7.844 8.098 1,409,715 +0.17(+2.15%)
Apr 18, 2023 8.012 8.038 7.834 7.927 998,535 -0.11(-1.38%)
Apr 17, 2023 7.766 8.072 7.668 8.038 1,614,047 +0.23(+2.94%)
Apr 14, 2023 7.868 7.991 7.719 7.808 1,621,879 +0.00(+0.00%)
Apr 13, 2023 7.774 7.825 7.605 7.808 1,570,409 -0.01(-0.11%)
Apr 12, 2023 7.834 7.910 7.757 7.817 1,174,392 +0.07(+0.88%)
Apr 11, 2023 7.681 7.817 7.638 7.749 1,456,441 +0.16(+2.13%)
Apr 10, 2023 7.715 7.762 7.298 7.587 2,547,947 -0.13(-1.65%)
Apr 06, 2023 7.766 7.817 7.672 7.715 1,158,447 +0.01(+0.11%)
Apr 05, 2023 7.655 7.774 7.613 7.706 1,523,419 -0.06(-0.77%)
Apr 04, 2023 7.919 7.919 7.672 7.766 1,199,090 -0.09(-1.19%)
Apr 03, 2023 7.927 8.042 7.774 7.859 1,326,113 -0.06(-0.75%)
Mar 31, 2023 7.740 7.919 7.706 7.919 1,938,172 +0.20(+2.65%)
Mar 30, 2023 7.808 7.859 7.617 7.715 1,712,389 -0.01(-0.11%)
Mar 29, 2023 7.756 7.807 7.666 7.723 1,690,790 +0.10(+1.29%)
Mar 28, 2023 7.576 7.727 7.527 7.625 1,900,903 +0.01(+0.11%)
Mar 27, 2023 7.658 7.748 7.523 7.617 1,571,042 +0.13(+1.75%)
Mar 24, 2023 7.289 7.514 7.125 7.486 1,815,768 +0.20(+2.81%)
Mar 23, 2023 7.617 7.691 7.265 7.281 1,871,219 -0.27(-3.58%)
Mar 22, 2023 7.863 7.879 7.535 7.551 1,532,978 -0.32(-4.06%)
Mar 21, 2023 7.830 8.014 7.813 7.871 1,700,482 +0.24(+3.11%)
Mar 20, 2023 7.494 7.764 7.486 7.633 1,926,877 +0.27(+3.67%)
Mar 17, 2023 7.658 7.699 7.338 7.363 3,853,942 -0.37(-4.77%)
Mar 16, 2023 7.658 7.912 7.363 7.731 2,798,610 +0.10(+1.29%)
Mar 15, 2023 8.133 8.133 7.391 7.633 5,825,195 -0.67(-8.09%)
Mar 14, 2023 8.534 8.641 8.121 8.305 2,083,725 +0.07(+0.90%)
Mar 13, 2023 8.141 8.305 7.813 8.231 2,395,630 -0.02(-0.20%)
Mar 10, 2023 8.641 8.675 8.151 8.247 2,115,661 -0.38(-4.46%)
Mar 09, 2023 9.066 9.119 8.608 8.632 1,520,323 -0.42(-4.62%)
Mar 08, 2023 9.181 9.198 8.935 9.050 1,018,788 -0.15(-1.60%)
Mar 07, 2023 9.296 9.337 9.173 9.198 827,849 -0.06(-0.62%)
Mar 06, 2023 9.337 9.427 9.226 9.255 1,174,129 -0.04(-0.44%)
Mar 03, 2023 9.189 9.378 9.116 9.296 756,681 +0.21(+2.34%)
Mar 02, 2023 9.173 9.189 9.009 9.083 1,538,597 -0.13(-1.42%)
Mar 01, 2023 9.402 9.410 9.177 9.214 1,070,127 -0.20(-2.09%)
Feb 28, 2023 9.476 9.533 9.402 9.410 911,398 -0.07(-0.69%)
Feb 27, 2023 9.558 9.607 9.419 9.476 646,827 +0.01(+0.09%)
Feb 24, 2023 9.558 9.574 9.341 9.468 943,432 -0.20(-2.12%)
Feb 23, 2023 9.632 9.730 9.480 9.673 1,050,301 +0.10(+1.03%)
Feb 22, 2023 9.492 9.689 9.492 9.574 1,054,603 +0.16(+1.65%)
Feb 21, 2023 9.656 9.754 9.296 9.419 1,328,047 -0.38(-3.93%)
Feb 17, 2023 9.812 9.812 9.685 9.804 695,000 +0.01(+0.08%)
Feb 16, 2023 9.656 9.869 9.615 9.795 871,966 +0.00(+0.00%)
Feb 15, 2023 9.541 9.804 9.468 9.795 786,587 +0.19(+1.96%)
Feb 14, 2023 9.656 9.759 9.566 9.607 881,491 -0.11(-1.18%)
Feb 13, 2023 9.591 9.734 9.541 9.722 1,234,137 +0.11(+1.19%)
Feb 10, 2023 9.271 9.763 9.222 9.607 1,892,803 +0.40(+4.36%)
Feb 09, 2023 9.812 10.06 9.173 9.206 2,104,328 -0.68(-6.88%)
Feb 08, 2023 9.992 10.06 9.828 9.885 1,158,002 -0.20(-1.95%)
Feb 07, 2023 10.02 10.16 9.951 10.08 1,182,665 +0.03(+0.33%)
Feb 06, 2023 10.25 10.29 9.984 10.05 1,007,285 -0.33(-3.16%)
Feb 03, 2023 10.19 10.44 10.16 10.38 1,491,595 +0.02(+0.24%)
Feb 02, 2023 10.11 10.41 10.07 10.35 1,482,594 +0.29(+2.85%)
Feb 01, 2023 9.910 10.18 9.877 10.07 1,168,227 +0.10(+0.99%)
Jan 31, 2023 9.779 10.00 9.705 9.967 1,386,631 +0.25(+2.61%)
Jan 30, 2023 9.738 9.771 9.648 9.713 773,943 -0.11(-1.17%)
Jan 27, 2023 9.640 9.876 9.636 9.828 948,129 +0.20(+2.04%)
Jan 26, 2023 9.656 9.722 9.517 9.632 569,518 -0.01(-0.08%)
Jan 25, 2023 9.607 9.664 9.525 9.640 442,668 -0.02(-0.25%)
Jan 24, 2023 9.656 9.783 9.656 9.664 534,542 -0.07(-0.67%)
Jan 23, 2023 9.599 9.804 9.591 9.730 904,554 +0.15(+1.54%)
Jan 20, 2023 9.468 9.599 9.337 9.582 829,610 +0.17(+1.83%)
Jan 19, 2023 9.304 9.419 9.235 9.410 884,256 -0.03(-0.35%)
Jan 18, 2023 9.623 9.656 9.415 9.443 777,293 -0.11(-1.20%)
Jan 17, 2023 9.591 9.722 9.509 9.558 1,080,211 -0.06(-0.60%)
Jan 13, 2023 9.656 9.664 9.468 9.615 1,113,687 -0.10(-1.01%)
Jan 12, 2023 9.673 9.767 9.558 9.713 909,814 +0.16(+1.72%)
Jan 11, 2023 9.353 9.619 9.353 9.550 1,013,601 +0.29(+3.09%)
Jan 10, 2023 9.058 9.267 9.001 9.263 857,509 +0.18(+1.98%)
Jan 09, 2023 9.255 9.279 9.066 9.083 1,171,240 -0.09(-0.98%)
Jan 06, 2023 9.148 9.263 9.099 9.173 834,371 +0.10(+1.08%)
Jan 05, 2023 9.099 9.157 8.985 9.075 664,750 -0.04(-0.45%)
Jan 04, 2023 9.083 9.198 9.058 9.116 1,238,578 +0.20(+2.30%)
Jan 03, 2023 8.944 9.091 8.845 8.911 1,422,637 +0.10(+1.12%)
Dec 30, 2022 8.796 8.870 8.690 8.813 1,138,068 -0.07(-0.83%)
Dec 29, 2022 8.706 8.911 8.643 8.886 1,225,198 +0.25(+2.84%)
Dec 28, 2022 9.108 9.108 8.641 8.641 1,575,283 -0.40(-4.39%)
Dec 27, 2022 8.958 9.053 8.855 9.037 1,141,244 +0.08(+0.88%)
Dec 23, 2022 9.021 9.045 8.914 8.958 563,088 -0.06(-0.62%)
Dec 22, 2022 8.950 9.045 8.815 9.013 1,279,271 -0.04(-0.44%)
Dec 21, 2022 8.878 9.132 8.878 9.053 1,583,949 +0.30(+3.44%)
Dec 20, 2022 8.752 8.783 8.594 8.752 1,105,124 -0.04(-0.45%)
Dec 19, 2022 8.870 8.966 8.720 8.791 1,087,948 -0.05(-0.54%)
Dec 16, 2022 8.902 8.966 8.752 8.839 4,183,354 -0.22(-2.45%)
Dec 15, 2022 9.203 9.235 8.950 9.061 1,259,453 -0.27(-2.89%)
Dec 14, 2022 9.330 9.465 9.259 9.330 1,141,709 -0.03(-0.34%)
Dec 13, 2022 9.711 9.750 9.354 9.362 1,143,647 +0.12(+1.29%)
Dec 12, 2022 9.140 9.243 9.013 9.243 815,086 +0.06(+0.60%)
Dec 09, 2022 9.180 9.295 9.136 9.188 670,701 -0.08(-0.86%)
Dec 08, 2022 9.132 9.322 9.116 9.267 1,017,766 +0.15(+1.65%)
Dec 07, 2022 8.942 9.136 8.847 9.116 1,284,698 +0.17(+1.95%)
Dec 06, 2022 9.188 9.203 8.886 8.942 1,472,572 -0.19(-2.08%)
Dec 05, 2022 9.521 9.552 9.132 9.132 1,397,538 -0.47(-4.87%)
Dec 02, 2022 9.465 9.616 9.354 9.600 1,210,649 -0.10(-1.06%)
Dec 01, 2022 9.798 9.885 9.647 9.703 1,185,266 -0.10(-0.97%)
Nov 30, 2022 9.536 9.798 9.394 9.798 1,647,708 +0.26(+2.74%)
Nov 29, 2022 9.528 9.568 9.433 9.536 875,888 +0.02(+0.25%)
Nov 28, 2022 9.433 9.544 9.425 9.513 768,587 -0.03(-0.33%)
Nov 25, 2022 9.457 9.616 9.433 9.544 441,319 +0.05(+0.50%)
Nov 23, 2022 9.481 9.592 9.386 9.497 673,101 +0.01(+0.08%)
Nov 22, 2022 9.433 9.501 9.370 9.489 832,516 +0.05(+0.50%)
Nov 21, 2022 9.354 9.449 9.283 9.441 845,898 +0.04(+0.42%)
Nov 18, 2022 9.370 9.449 9.211 9.402 993,757 +0.21(+2.24%)
Nov 17, 2022 9.219 9.267 9.037 9.195 863,149 -0.13(-1.36%)
Nov 16, 2022 9.536 9.536 9.231 9.322 1,071,304 -0.25(-2.57%)
Nov 15, 2022 9.687 9.766 9.433 9.568 796,331 +0.08(+0.84%)
Nov 14, 2022 9.679 9.687 9.386 9.489 1,133,304 -0.19(-1.97%)
Nov 11, 2022 9.584 9.853 9.497 9.679 1,119,235 +0.12(+1.24%)
Nov 10, 2022 9.314 9.568 9.283 9.560 2,132,391 +0.57(+6.35%)
Nov 09, 2022 8.958 9.188 8.831 8.989 926,134 -0.06(-0.70%)
Nov 08, 2022 9.077 9.164 8.950 9.053 945,714 +0.02(+0.18%)
Nov 07, 2022 8.894 9.045 8.759 9.037 1,080,940 +0.23(+2.61%)
Nov 04, 2022 8.617 8.938 8.597 8.807 1,606,602 +0.31(+3.64%)
Nov 03, 2022 8.617 8.645 8.363 8.498 1,730,367 -0.29(-3.25%)
Nov 02, 2022 8.934 8.759 8.783 1,422,999 -0.15(-1.69%)
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.