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 (%)
Aug 31, 2012 5.102 5.102 5.059 5.091 534,968 +0.00(+0.06%)
Aug 30, 2012 5.091 5.099 5.032 5.088 586,561 -0.01(-0.17%)
Aug 29, 2012 5.088 5.096 5.064 5.096 651,928 +0.02(+0.34%)
Aug 27, 2012 5.027 5.131 5.021 5.079 956,647 +0.06(+1.22%)
Aug 24, 2012 5.018 5.035 4.990 5.018 335,435 +0.01(+0.23%)
Aug 23, 2012 5.012 5.031 4.989 5.006 333,732 -0.01(-0.23%)
Aug 22, 2012 5.056 5.064 4.992 5.018 316,155 -0.04(-0.75%)
Aug 21, 2012 4.998 5.067 4.986 5.056 554,657 +0.07(+1.40%)
Aug 20, 2012 4.992 4.992 4.963 4.986 486,585 +0.00(+0.06%)
Aug 17, 2012 4.966 4.983 4.942 4.983 403,063 +0.03(+0.65%)
Aug 16, 2012 4.969 4.971 4.942 4.951 346,428 -0.01(-0.29%)
Aug 15, 2012 4.951 4.989 4.942 4.966 321,830 +0.01(+0.12%)
Aug 14, 2012 4.948 4.969 4.940 4.960 498,603 +0.02(+0.35%)
Aug 13, 2012 4.948 4.980 4.940 4.942 530,143 +0.01(+0.12%)
Aug 10, 2012 4.925 4.969 4.870 4.937 1,118,005 +0.08(+1.55%)
Aug 09, 2012 4.794 4.922 4.788 4.861 376,508 +0.06(+1.33%)
Aug 08, 2012 4.829 4.829 4.780 4.797 828,846 -0.08(-1.73%)
Aug 07, 2012 4.867 4.910 4.838 4.881 538,946 +0.04(+0.84%)
Aug 06, 2012 4.881 4.902 4.826 4.841 431,901 -0.03(-0.54%)
Aug 03, 2012 4.910 4.931 4.841 4.867 477,097 +0.00(+0.00%)
Aug 02, 2012 4.794 4.881 4.794 4.867 419,329 +0.06(+1.27%)
Aug 01, 2012 4.876 4.881 4.794 4.806 797,716 -0.05(-0.96%)
Jul 31, 2012 4.881 4.940 4.849 4.852 542,822 -0.04(-0.77%)
Jul 30, 2012 4.902 4.910 4.873 4.890 411,289 +0.01(+0.30%)
Jul 27, 2012 4.852 4.910 4.849 4.876 480,724 +0.02(+0.36%)
Jul 26, 2012 4.910 4.910 4.820 4.858 428,903 -0.01(-0.12%)
Jul 25, 2012 4.847 4.896 4.806 4.864 454,137 +0.04(+0.84%)
Jul 24, 2012 4.841 4.849 4.810 4.823 279,753 -0.01(-0.12%)
Jul 23, 2012 4.817 4.861 4.797 4.829 334,169 -0.04(-0.84%)
Jul 20, 2012 4.794 4.870 4.794 4.870 286,640 +0.06(+1.21%)
Jul 19, 2012 4.864 4.864 4.797 4.812 188,959 -0.04(-0.78%)
Jul 18, 2012 4.855 4.905 4.820 4.849 546,459 -0.01(-0.30%)
Jul 17, 2012 4.878 4.899 4.847 4.864 614,373 -0.01(-0.18%)
Jul 16, 2012 4.835 4.873 4.829 4.873 606,010 +0.04(+0.84%)
Jul 13, 2012 4.844 4.890 4.800 4.832 511,764 -0.00(-0.06%)
Jul 12, 2012 4.794 4.852 4.794 4.835 516,538 +0.05(+0.97%)
Jul 11, 2012 4.759 4.823 4.751 4.788 430,211 +0.01(+0.30%)
Jul 10, 2012 4.823 4.835 4.754 4.774 346,493 -0.03(-0.61%)
Jul 09, 2012 4.756 4.812 4.751 4.803 618,451 +0.04(+0.85%)
Jul 06, 2012 4.736 4.774 4.736 4.762 334,640 +0.00(+0.00%)
Jul 05, 2012 4.751 4.791 4.751 4.762 345,182 +0.00(+0.06%)
Jul 03, 2012 4.788 4.788 4.730 4.759 406,856 -0.01(-0.18%)
Jul 02, 2012 4.675 4.768 4.658 4.768 500,111 +0.10(+2.12%)
Jun 29, 2012 4.781 4.781 4.634 4.669 688,592 -0.06(-1.29%)
Jun 28, 2012 4.661 4.736 4.649 4.730 401,439 +0.06(+1.24%)
Jun 27, 2012 4.623 4.710 4.611 4.672 638,454 -0.08(-1.65%)
Jun 26, 2012 4.765 4.782 4.707 4.751 492,508 -0.01(-0.12%)
Jun 25, 2012 4.736 4.762 4.684 4.756 433,109 +0.00(+0.00%)
Jun 22, 2012 4.713 4.762 4.690 4.756 1,738,856 +0.08(+1.61%)
Jun 21, 2012 4.713 4.727 4.649 4.681 561,885 -0.03(-0.62%)
Jun 20, 2012 4.724 4.736 4.695 4.710 372,818 +0.01(+0.19%)
Jun 19, 2012 4.745 4.783 4.695 4.701 762,622 -0.02(-0.43%)
Jun 18, 2012 4.666 4.733 4.666 4.722 571,570 +0.04(+0.81%)
Jun 15, 2012 4.623 4.701 4.617 4.684 740,354 +0.07(+1.51%)
Jun 14, 2012 4.643 4.672 4.597 4.614 631,839 -0.01(-0.19%)
Jun 13, 2012 4.684 4.707 4.617 4.623 595,984 -0.05(-1.00%)
Jun 12, 2012 4.719 4.742 4.623 4.669 503,229 -0.02(-0.50%)
Jun 11, 2012 4.823 4.832 4.681 4.693 663,014 -0.10(-2.00%)
Jun 08, 2012 4.739 4.797 4.716 4.788 650,108 +0.04(+0.80%)
Jun 07, 2012 4.722 4.765 4.711 4.751 767,832 +0.06(+1.24%)
Jun 06, 2012 4.713 4.736 4.678 4.693 791,993 +0.01(+0.19%)
Jun 05, 2012 4.646 4.690 4.643 4.684 509,438 +0.04(+0.88%)
Jun 04, 2012 4.629 4.666 4.588 4.643 487,807 +0.03(+0.76%)
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.