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 UNCHANGED
Streaming Delayed Price Updated: 7:00 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 (%)
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%)
Mar 01, 2010 5.169 5.210 5.125 5.140 224,298 -0.01(-0.28%)
Feb 26, 2010 5.163 5.166 5.128 5.155 289,768 -0.01(-0.17%)
Feb 25, 2010 5.134 5.178 5.111 5.163 144,748 +0.01(+0.28%)
Feb 24, 2010 5.204 5.204 5.137 5.149 218,323 -0.06(-1.06%)
Feb 23, 2010 5.224 5.224 5.149 5.204 110,524 -0.01(-0.28%)
Feb 22, 2010 5.224 5.233 5.201 5.218 82,341 +0.01(+0.22%)
Feb 19, 2010 5.230 5.230 5.181 5.207 90,174 -0.02(-0.44%)
Feb 18, 2010 5.230 5.253 5.184 5.230 156,474 +0.00(+0.00%)
Feb 17, 2010 5.230 5.230 5.209 5.230 104,522 +0.00(+0.00%)
Feb 16, 2010 5.210 5.230 5.175 5.230 117,311 +0.04(+0.78%)
Feb 12, 2010 5.131 5.189 5.189 5.189 84,664 +0.06(+1.19%)
Feb 11, 2010 5.073 5.163 5.070 5.128 194,542 +0.04(+0.74%)
Feb 10, 2010 5.102 5.102 5.059 5.091 149,415 -0.04(-0.74%)
Feb 09, 2010 5.149 5.169 5.096 5.128 170,553 +0.01(+0.17%)
Feb 08, 2010 5.134 5.157 5.094 5.120 167,907 -0.02(-0.34%)
Feb 05, 2010 5.195 5.195 5.128 5.137 287,597 -0.04(-0.84%)
Feb 04, 2010 5.102 5.210 5.102 5.181 591,070 +0.09(+1.77%)
Feb 03, 2010 5.064 5.111 5.059 5.091 118,306 +0.01(+0.17%)
Feb 02, 2010 5.091 5.125 5.073 5.082 211,498 -0.03(-0.68%)
Feb 01, 2010 5.134 5.163 5.076 5.117 231,343 -0.02(-0.34%)
Jan 29, 2010 5.134 5.198 5.114 5.134 367,570 +0.04(+0.86%)
Jan 28, 2010 5.128 5.135 5.064 5.091 214,448 -0.01(-0.28%)
Jan 27, 2010 5.120 5.134 5.088 5.105 300,689 -0.03(-0.57%)
Jan 26, 2010 5.096 5.137 5.088 5.134 223,775 +0.02(+0.40%)
Jan 25, 2010 5.181 5.230 5.098 5.114 294,428 -0.04(-0.73%)
Jan 22, 2010 5.178 5.201 5.128 5.152 218,223 -0.02(-0.34%)
Jan 21, 2010 5.207 5.218 5.146 5.169 252,106 -0.04(-0.73%)
Jan 20, 2010 5.210 5.247 5.172 5.207 353,882 -0.02(-0.33%)
Jan 19, 2010 5.210 5.256 5.207 5.224 139,995 +0.02(+0.45%)
Jan 15, 2010 5.230 5.201 5.201 5.201 662,515 -0.01(-0.28%)
Jan 14, 2010 5.216 5.271 5.213 5.216 302,764 -0.00(-0.06%)
Jan 13, 2010 5.224 5.230 5.216 5.218 98,805 +0.00(+0.00%)
Jan 12, 2010 5.216 5.256 5.216 5.218 110,173 -0.03(-0.61%)
Jan 11, 2010 5.242 5.259 5.221 5.250 97,869 +0.00(+0.06%)
Jan 08, 2010 5.236 5.253 5.184 5.247 288,526 +0.01(+0.17%)
Jan 07, 2010 5.224 5.256 5.213 5.239 186,357 +0.01(+0.17%)
Jan 06, 2010 5.233 5.256 5.230 5.230 145,804 -0.01(-0.17%)
Jan 05, 2010 5.282 5.282 5.227 5.239 262,934 -0.03(-0.66%)
Jan 04, 2010 5.277 5.285 5.259 5.274 263,677 +0.05(+0.89%)
Dec 31, 2009 5.233 5.227 5.227 5.227 392,690 -0.03(-0.55%)
Dec 30, 2009 5.256 5.259 5.213 5.256 360,339 -0.01(-0.22%)
Dec 29, 2009 5.259 5.277 5.218 5.268 277,850 +0.00(+0.06%)
Dec 28, 2009 5.274 5.282 5.189 5.265 596,783 -0.02(-0.33%)
Dec 24, 2009 5.271 5.303 5.271 5.282 66,554 +0.02(+0.33%)
Dec 23, 2009 5.230 5.277 5.224 5.265 374,849 +0.05(+0.89%)
Dec 22, 2009 5.230 5.239 5.178 5.218 851,110 +0.00(+0.06%)
Dec 21, 2009 5.216 5.230 5.186 5.216 570,293 -0.01(-0.28%)
Dec 18, 2009 5.195 5.317 5.195 5.230 4,716,867 +0.02(+0.45%)
Dec 17, 2009 5.157 5.230 5.157 5.207 515,247 -0.00(-0.06%)
Dec 16, 2009 5.210 5.236 5.195 5.210 588,623 +0.00(+0.00%)
Dec 15, 2009 5.224 5.224 5.166 5.210 495,251 +0.01(+0.11%)
Dec 14, 2009 5.186 5.216 5.163 5.204 278,170 +0.04(+0.84%)
Dec 11, 2009 5.163 5.210 5.137 5.160 514,215 -0.01(-0.28%)
Dec 10, 2009 5.175 5.195 5.147 5.175 347,347 +0.03(+0.56%)
Dec 09, 2009 5.192 5.192 5.099 5.146 225,413 +0.03(+0.51%)
Dec 08, 2009 5.128 5.134 5.073 5.120 233,687 -0.01(-0.23%)
Dec 07, 2009 5.111 5.131 5.041 5.131 175,279 +0.02(+0.40%)
Dec 04, 2009 5.079 5.134 5.064 5.111 300,547 +0.03(+0.69%)
Dec 03, 2009 5.070 5.091 5.044 5.076 224,745 +0.01(+0.23%)
Dec 02, 2009 5.027 5.082 5.012 5.064 162,300 +0.01(+0.17%)
Dec 01, 2009 5.006 5.082 4.998 5.056 612,336 +0.03(+0.69%)
Nov 30, 2009 5.024 5.038 4.974 5.021 284,317 +0.00(+0.00%)
Nov 27, 2009 4.954 5.041 4.954 5.021 114,788 -0.03(-0.69%)
Nov 25, 2009 5.114 5.114 5.041 5.056 368,964 -0.04(-0.74%)
Nov 24, 2009 5.067 5.146 5.067 5.094 474,343 +0.03(+0.63%)
Nov 23, 2009 5.094 5.149 5.050 5.062 399,949 -0.01(-0.23%)
Nov 20, 2009 5.134 5.134 5.062 5.073 338,158 -0.05(-0.91%)
Nov 19, 2009 5.143 5.157 5.030 5.120 290,629 +0.00(+0.00%)
Nov 18, 2009 5.172 5.177 5.099 5.120 254,337 -0.02(-0.45%)
Nov 17, 2009 5.157 5.184 5.123 5.143 228,180 -0.01(-0.28%)
Nov 16, 2009 5.163 5.178 5.149 5.157 241,692 -0.01(-0.11%)
Nov 13, 2009 5.163 5.184 5.157 5.163 144,376 +0.01(+0.17%)
Nov 12, 2009 5.192 5.198 5.143 5.155 205,224 -0.07(-1.33%)
Nov 11, 2009 5.189 5.233 5.146 5.224 271,545 +0.03(+0.67%)
Nov 10, 2009 5.236 5.236 5.120 5.189 279,161 -0.07(-1.27%)
Nov 09, 2009 5.216 5.288 5.216 5.256 208,380 -0.00(-0.06%)
Nov 06, 2009 5.233 5.259 4.942 5.259 283,838 -0.03(-0.60%)
Nov 05, 2009 5.300 5.320 5.288 5.291 308,136 -0.01(-0.22%)
Nov 04, 2009 5.346 5.352 5.227 5.303 606,753 +0.06(+1.11%)
Nov 03, 2009 5.088 5.250 5.088 5.245 608,780 +0.08(+1.52%)
Nov 02, 2009 5.207 5.219 5.131 5.166 435,012 -0.04(-0.73%)
Oct 30, 2009 5.204 5.236 5.201 5.204 272,725 -0.05(-0.94%)
Oct 29, 2009 5.250 5.265 5.157 5.253 602,961 +0.01(+0.28%)
Oct 28, 2009 5.274 5.277 5.233 5.239 390,109 -0.04(-0.72%)
Oct 27, 2009 5.274 5.321 5.265 5.277 438,619 -0.02(-0.38%)
Oct 26, 2009 5.288 5.318 5.277 5.297 388,936 -0.03(-0.60%)
Oct 23, 2009 5.346 5.352 5.294 5.329 230,720 -0.03(-0.60%)
Oct 22, 2009 5.311 5.372 5.268 5.361 282,782 +0.04(+0.71%)
Oct 21, 2009 5.323 5.393 5.303 5.323 271,228 -0.02(-0.43%)
Oct 20, 2009 5.309 5.358 5.309 5.346 417,745 -0.01(-0.22%)
Oct 19, 2009 5.375 5.375 5.329 5.358 293,915 -0.04(-0.70%)
Oct 16, 2009 5.329 5.463 5.326 5.396 804,978 +0.02(+0.38%)
Oct 15, 2009 5.329 5.390 5.320 5.375 732,029 +0.04(+0.82%)
Oct 14, 2009 5.396 5.396 5.294 5.332 376,659 -0.03(-0.54%)
Oct 13, 2009 5.259 5.375 5.256 5.361 1,452,667 +0.10(+1.88%)
Oct 12, 2009 5.300 5.311 5.102 5.262 1,071,670 -0.03(-0.60%)
Oct 09, 2009 5.335 5.335 5.291 5.294 334,527 -0.05(-0.87%)
Oct 08, 2009 5.303 5.346 5.262 5.340 741,638 +0.04(+0.71%)
Oct 07, 2009 5.332 5.332 5.288 5.303 529,495 -0.06(-1.08%)
Oct 06, 2009 5.358 5.384 5.317 5.361 467,443 +0.01(+0.22%)
Oct 05, 2009 5.346 5.358 5.329 5.349 452,461 +0.03(+0.60%)
Oct 02, 2009 5.297 5.349 5.274 5.317 822,079 +0.04(+0.83%)
Oct 01, 2009 5.288 5.314 5.265 5.274 2,501,347 -0.04(-0.82%)
Sep 30, 2009 5.335 5.361 5.303 5.317 1,474,507 -0.05(-0.97%)
Sep 29, 2009 5.422 5.436 5.274 5.370 1,720,822 -0.03(-0.49%)
Sep 28, 2009 5.474 5.474 5.338 5.396 1,167,024 -0.08(-1.38%)
Sep 25, 2009 5.422 5.471 5.306 5.471 3,483,075 +0.10(+1.78%)
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.