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 (%)
Sep 30, 2011 3.824 3.938 3.812 3.827 441,569 -0.06(-1.50%)
Sep 29, 2011 3.957 3.995 3.771 3.885 467,704 +0.00(+0.07%)
Sep 28, 2011 4.021 4.030 3.882 3.882 408,322 -0.30(-7.22%)
Sep 27, 2011 4.216 4.231 4.129 4.184 551,897 +0.08(+2.06%)
Sep 26, 2011 4.091 4.126 4.045 4.100 504,674 +0.03(+0.86%)
Sep 23, 2011 4.039 4.126 4.039 4.065 391,913 +0.02(+0.58%)
Sep 22, 2011 4.082 4.108 4.024 4.042 468,568 -0.07(-1.70%)
Sep 21, 2011 4.207 4.245 4.103 4.111 483,663 -0.08(-1.87%)
Sep 20, 2011 4.260 4.312 4.187 4.190 209,557 -0.06(-1.30%)
Sep 19, 2011 4.306 4.347 4.200 4.245 324,859 -0.14(-3.12%)
Sep 16, 2011 4.257 4.411 4.257 4.382 552,964 +0.16(+3.71%)
Sep 15, 2011 4.196 4.242 4.140 4.225 287,039 +0.05(+1.25%)
Sep 14, 2011 4.199 4.213 4.114 4.172 526,429 +0.01(+0.28%)
Sep 13, 2011 4.158 4.178 4.111 4.161 190,487 +0.02(+0.42%)
Sep 12, 2011 4.100 4.181 4.068 4.143 411,561 -0.01(-0.14%)
Sep 09, 2011 4.225 4.227 4.140 4.149 349,198 -0.10(-2.39%)
Sep 08, 2011 4.297 4.324 4.187 4.251 278,308 -0.08(-1.88%)
Sep 07, 2011 4.254 4.348 4.216 4.332 337,376 +0.15(+3.47%)
Sep 06, 2011 4.097 4.207 4.079 4.187 298,747 +0.01(+0.14%)
Sep 02, 2011 4.210 4.277 4.100 4.181 512,408 -0.11(-2.57%)
Sep 01, 2011 4.361 4.411 4.277 4.292 402,919 -0.08(-1.73%)
Aug 31, 2011 4.373 4.463 4.329 4.367 1,224,211 +0.04(+0.94%)
Aug 30, 2011 4.385 4.393 4.283 4.326 340,663 -0.09(-2.04%)
Aug 29, 2011 4.294 4.422 4.274 4.417 442,990 +0.16(+3.75%)
Aug 26, 2011 4.172 4.268 4.135 4.257 218,836 +0.06(+1.45%)
Aug 25, 2011 4.254 4.289 4.114 4.196 280,627 -0.03(-0.76%)
Aug 24, 2011 4.201 4.254 4.172 4.228 336,599 +0.01(+0.28%)
Aug 23, 2011 4.184 4.251 4.161 4.216 428,270 +0.05(+1.26%)
Aug 22, 2011 4.300 4.303 4.072 4.164 367,591 -0.09(-2.18%)
Aug 19, 2011 4.329 4.413 4.254 4.257 190,752 -0.10(-2.20%)
Aug 18, 2011 4.460 4.460 4.315 4.353 384,575 -0.17(-3.73%)
Aug 17, 2011 4.451 4.538 4.451 4.521 310,914 +0.09(+2.03%)
Aug 16, 2011 4.417 4.524 4.367 4.431 391,004 +0.02(+0.53%)
Aug 15, 2011 4.408 4.504 4.370 4.408 281,260 +0.04(+0.86%)
Aug 12, 2011 4.367 4.539 4.289 4.370 400,293 +0.03(+0.60%)
Aug 11, 2011 4.263 4.402 4.213 4.344 273,730 +0.09(+2.05%)
Aug 10, 2011 4.312 4.355 4.213 4.257 554,520 -0.19(-4.19%)
Aug 09, 2011 4.265 4.475 3.931 4.443 863,796 +0.45(+11.20%)
Aug 08, 2011 4.265 4.321 3.995 3.995 1,540,859 -0.39(-8.82%)
Aug 05, 2011 4.283 4.585 4.248 4.382 796,460 -0.06(-1.24%)
Aug 04, 2011 4.690 4.693 4.358 4.437 737,302 -0.19(-4.14%)
Aug 03, 2011 4.478 4.643 4.470 4.629 434,654 +0.13(+2.91%)
Aug 02, 2011 4.594 4.623 4.489 4.498 375,031 -0.12(-2.64%)
Aug 01, 2011 4.533 4.652 4.533 4.620 295,375 +0.10(+2.19%)
Jul 29, 2011 4.576 4.579 4.515 4.521 630,962 -0.08(-1.77%)
Jul 28, 2011 4.582 4.623 4.568 4.602 252,426 +0.01(+0.25%)
Jul 27, 2011 4.684 4.684 4.579 4.591 506,244 -0.09(-1.92%)
Jul 26, 2011 4.640 4.701 4.640 4.681 233,016 +0.06(+1.19%)
Jul 25, 2011 4.666 4.672 4.626 4.626 184,513 -0.06(-1.36%)
Jul 22, 2011 4.661 4.698 4.661 4.690 110,483 -0.01(-0.31%)
Jul 21, 2011 4.640 4.707 4.640 4.704 217,435 +0.07(+1.50%)
Jul 20, 2011 4.652 4.652 4.623 4.634 179,884 -0.01(-0.13%)
Jul 19, 2011 4.623 4.663 4.605 4.640 238,890 +0.04(+0.82%)
Jul 18, 2011 4.614 4.614 4.562 4.602 211,605 -0.03(-0.56%)
Jul 15, 2011 4.623 4.649 4.605 4.629 318,131 +0.00(+0.06%)
Jul 14, 2011 4.684 4.698 4.620 4.626 430,411 -0.05(-1.12%)
Jul 13, 2011 4.666 4.716 4.661 4.678 176,191 +0.03(+0.63%)
Jul 12, 2011 4.687 4.713 4.649 4.649 252,740 -0.03(-0.68%)
Jul 11, 2011 4.719 4.722 4.663 4.681 156,491 -0.05(-1.10%)
Jul 08, 2011 4.736 4.759 4.719 4.733 164,892 -0.01(-0.24%)
Jul 07, 2011 4.710 4.785 4.707 4.745 426,401 +0.04(+0.80%)
Jul 06, 2011 4.681 4.707 4.681 4.707 171,992 +0.01(+0.25%)
Jul 05, 2011 4.713 4.722 4.684 4.695 229,897 -0.02(-0.49%)
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.