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: 6:30 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 24, 2011 4.693 4.695 4.661 4.675 246,083 -0.02(-0.37%)
May 23, 2011 4.704 4.704 4.675 4.693 223,909 -0.01(-0.25%)
May 20, 2011 4.707 4.716 4.693 4.704 346,214 -0.01(-0.18%)
May 19, 2011 4.722 4.724 4.698 4.713 216,692 +0.00(+0.00%)
May 18, 2011 4.693 4.719 4.690 4.713 233,876 +0.05(+1.12%)
May 17, 2011 4.675 4.684 4.655 4.661 126,366 -0.01(-0.31%)
May 16, 2011 4.710 4.739 4.675 4.675 172,398 -0.03(-0.74%)
May 13, 2011 4.693 4.730 4.693 4.710 250,258 +0.03(+0.75%)
May 12, 2011 4.678 4.684 4.663 4.675 212,521 -0.01(-0.25%)
May 11, 2011 4.774 4.780 4.678 4.687 249,012 -0.09(-1.83%)
May 10, 2011 4.774 4.777 4.754 4.774 157,341 +0.02(+0.37%)
May 09, 2011 4.724 4.765 4.698 4.756 146,083 +0.02(+0.49%)
May 06, 2011 4.716 4.751 4.684 4.733 281,357 +0.03(+0.62%)
May 05, 2011 4.693 4.742 4.693 4.704 199,635 -0.01(-0.25%)
May 04, 2011 4.724 4.739 4.695 4.716 140,893 +0.00(+0.00%)
May 03, 2011 4.701 4.736 4.701 4.716 165,429 +0.01(+0.19%)
May 02, 2011 4.716 4.716 4.707 4.707 271,820 -0.04(-0.86%)
Apr 29, 2011 4.762 4.762 4.710 4.748 433,236 -0.01(-0.18%)
Apr 28, 2011 4.730 4.765 4.730 4.756 191,420 +0.03(+0.55%)
Apr 27, 2011 4.704 4.730 4.697 4.730 174,002 +0.02(+0.43%)
Apr 26, 2011 4.704 4.733 4.695 4.710 217,081 +0.01(+0.31%)
Apr 25, 2011 4.701 4.701 4.637 4.695 230,014 +0.04(+0.81%)
Apr 21, 2011 4.678 4.719 4.620 4.658 202,409 -0.01(-0.12%)
Apr 20, 2011 4.634 4.663 4.614 4.663 448,066 +0.03(+0.69%)
Apr 19, 2011 4.666 4.687 4.629 4.632 140,910 -0.02(-0.50%)
Apr 18, 2011 4.678 4.698 4.626 4.655 230,744 -0.03(-0.74%)
Apr 15, 2011 4.620 4.707 4.620 4.690 278,803 +0.06(+1.32%)
Apr 14, 2011 4.620 4.658 4.594 4.629 467,677 +0.01(+0.19%)
Apr 13, 2011 4.663 4.678 4.597 4.620 555,229 -0.02(-0.50%)
Apr 12, 2011 4.669 4.704 4.643 4.643 330,641 -0.02(-0.44%)
Apr 11, 2011 4.693 4.701 4.661 4.663 355,314 -0.03(-0.56%)
Apr 08, 2011 4.724 4.748 4.681 4.690 402,348 -0.01(-0.31%)
Apr 07, 2011 4.716 4.730 4.698 4.704 256,360 -0.02(-0.43%)
Apr 06, 2011 4.748 4.748 4.698 4.724 321,183 -0.01(-0.12%)
Apr 05, 2011 4.739 4.762 4.730 4.730 394,015 -0.02(-0.49%)
Apr 04, 2011 4.730 4.756 4.727 4.754 169,968 +0.02(+0.37%)
Apr 01, 2011 4.765 4.817 4.733 4.736 742,602 -0.01(-0.31%)
Mar 31, 2011 4.756 4.774 4.730 4.751 325,093 +0.00(+0.00%)
Mar 30, 2011 4.768 4.774 4.739 4.751 243,217 +0.00(+0.06%)
Mar 29, 2011 4.724 4.788 4.722 4.748 327,134 -0.13(-2.74%)
Mar 28, 2011 4.925 4.928 4.878 4.881 370,647 -0.02(-0.36%)
Mar 25, 2011 4.890 4.910 4.873 4.899 405,242 +0.03(+0.60%)
Mar 24, 2011 4.893 4.910 4.870 4.870 405,287 +0.00(+0.00%)
Mar 23, 2011 4.867 4.905 4.861 4.870 291,472 +0.00(+0.06%)
Mar 22, 2011 4.855 4.887 4.849 4.867 318,403 +0.01(+0.12%)
Mar 21, 2011 4.867 4.878 4.849 4.861 415,918 +0.01(+0.18%)
Mar 18, 2011 4.855 4.867 4.844 4.852 516,211 +0.00(+0.00%)
Mar 17, 2011 4.838 4.893 4.838 4.852 201,287 +0.03(+0.60%)
Mar 16, 2011 4.832 4.870 4.820 4.823 339,545 -0.01(-0.24%)
Mar 15, 2011 4.832 4.890 4.812 4.835 281,240 -0.06(-1.13%)
Mar 14, 2011 4.893 4.919 4.881 4.890 109,581 -0.01(-0.24%)
Mar 11, 2011 4.902 4.940 4.896 4.902 216,382 +0.00(+0.06%)
Mar 10, 2011 4.940 4.951 4.896 4.899 311,726 -0.04(-0.88%)
Mar 09, 2011 4.940 4.957 4.910 4.942 262,576 -0.01(-0.18%)
Mar 08, 2011 4.873 4.960 4.873 4.951 311,051 +0.08(+1.55%)
Mar 07, 2011 4.896 4.925 4.861 4.876 210,005 -0.02(-0.42%)
Mar 04, 2011 4.881 4.919 4.881 4.896 293,781 +0.02(+0.48%)
Mar 03, 2011 4.870 4.934 4.856 4.873 468,620 -0.03(-0.71%)
Mar 02, 2011 4.940 4.940 4.841 4.908 219,015 +0.02(+0.36%)
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.