Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Apollo Commercial Real Estate (NY: ARI )

10.80 +0.07 (+0.65%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 5.289 5.289 5.243 5.277 516,112 +0.00(+0.06%)
Aug 30, 2012 5.277 5.286 5.216 5.274 565,887 -0.01(-0.17%)
Aug 29, 2012 5.274 5.283 5.249 5.283 628,950 +0.02(+0.34%)
Aug 27, 2012 5.210 5.319 5.205 5.265 922,929 +0.06(+1.22%)
Aug 24, 2012 5.201 5.219 5.172 5.201 323,612 +0.01(+0.23%)
Aug 23, 2012 5.195 5.215 5.171 5.189 321,969 -0.01(-0.23%)
Aug 22, 2012 5.240 5.249 5.174 5.201 305,012 -0.04(-0.75%)
Aug 21, 2012 5.180 5.252 5.168 5.240 535,107 +0.07(+1.40%)
Aug 20, 2012 5.174 5.174 5.144 5.168 469,435 +0.00(+0.06%)
Aug 17, 2012 5.147 5.165 5.123 5.165 388,857 +0.03(+0.65%)
Aug 16, 2012 5.150 5.153 5.123 5.132 334,217 -0.02(-0.29%)
Aug 15, 2012 5.132 5.171 5.123 5.147 310,487 +0.01(+0.12%)
Aug 14, 2012 5.129 5.150 5.120 5.141 481,029 +0.02(+0.35%)
Aug 13, 2012 5.129 5.162 5.120 5.123 511,457 +0.01(+0.12%)
Aug 10, 2012 5.105 5.150 5.048 5.117 1,078,599 +0.08(+1.55%)
Aug 09, 2012 4.969 5.102 4.963 5.039 363,237 +0.07(+1.33%)
Aug 08, 2012 5.006 5.006 4.954 4.972 799,632 -0.09(-1.73%)
Aug 07, 2012 5.045 5.090 5.015 5.060 519,950 +0.04(+0.84%)
Aug 06, 2012 5.060 5.081 5.003 5.018 416,678 -0.03(-0.54%)
Aug 03, 2012 5.090 5.111 5.018 5.045 460,280 +0.00(+0.00%)
Aug 02, 2012 4.969 5.060 4.969 5.045 404,549 +0.06(+1.27%)
Aug 01, 2012 5.054 5.060 4.969 4.981 769,599 -0.05(-0.96%)
Jul 31, 2012 5.060 5.120 5.027 5.030 523,689 -0.04(-0.77%)
Jul 30, 2012 5.081 5.090 5.051 5.069 396,792 +0.02(+0.30%)
Jul 27, 2012 5.030 5.090 5.027 5.054 463,780 +0.02(+0.36%)
Jul 26, 2012 5.090 5.090 4.996 5.036 413,786 -0.01(-0.12%)
Jul 25, 2012 5.024 5.075 4.981 5.042 438,130 +0.04(+0.84%)
Jul 24, 2012 5.018 5.027 4.986 5.000 269,893 -0.01(-0.12%)
Jul 23, 2012 4.993 5.039 4.972 5.006 322,390 -0.04(-0.84%)
Jul 20, 2012 4.969 5.048 4.969 5.048 276,537 +0.06(+1.21%)
Jul 19, 2012 5.042 5.042 4.972 4.987 182,299 -0.04(-0.78%)
Jul 18, 2012 5.033 5.084 4.996 5.027 527,198 -0.02(-0.30%)
Jul 17, 2012 5.057 5.078 5.024 5.042 592,718 -0.01(-0.18%)
Jul 16, 2012 5.012 5.051 5.006 5.051 584,650 +0.04(+0.84%)
Jul 13, 2012 5.021 5.069 4.975 5.009 493,726 -0.00(-0.06%)
Jul 12, 2012 4.969 5.030 4.969 5.012 498,331 +0.05(+0.97%)
Jul 11, 2012 4.933 5.000 4.924 4.963 415,048 +0.02(+0.30%)
Jul 10, 2012 5.000 5.012 4.927 4.948 334,280 -0.03(-0.61%)
Jul 09, 2012 4.930 4.987 4.925 4.978 596,653 +0.04(+0.85%)
Jul 06, 2012 4.909 4.948 4.909 4.936 322,845 +0.00(+0.00%)
Jul 05, 2012 4.924 4.966 4.924 4.936 333,015 +0.00(+0.06%)
Jul 03, 2012 4.963 4.963 4.903 4.933 392,516 -0.01(-0.18%)
Jul 02, 2012 4.846 4.942 4.828 4.942 482,483 +0.10(+2.12%)
Jun 29, 2012 4.956 4.956 4.804 4.840 664,321 -0.06(-1.29%)
Jun 28, 2012 4.831 4.909 4.819 4.903 387,290 +0.06(+1.24%)
Jun 27, 2012 4.792 4.882 4.780 4.843 615,951 -0.08(-1.65%)
Jun 26, 2012 4.939 4.957 4.879 4.924 475,149 -0.01(-0.12%)
Jun 25, 2012 4.909 4.936 4.855 4.930 417,843 +0.00(+0.00%)
Jun 22, 2012 4.885 4.936 4.861 4.930 1,677,567 +0.08(+1.61%)
Jun 21, 2012 4.885 4.900 4.819 4.852 542,080 -0.03(-0.62%)
Jun 20, 2012 4.897 4.909 4.867 4.882 359,678 +0.01(+0.19%)
Jun 19, 2012 4.918 4.957 4.867 4.873 735,742 -0.02(-0.43%)
Jun 18, 2012 4.837 4.906 4.837 4.894 551,424 +0.04(+0.81%)
Jun 15, 2012 4.792 4.873 4.786 4.855 714,259 +0.07(+1.51%)
Jun 14, 2012 4.813 4.843 4.765 4.783 609,569 -0.01(-0.19%)
Jun 13, 2012 4.855 4.879 4.786 4.792 574,978 -0.05(-1.00%)
Jun 12, 2012 4.891 4.915 4.792 4.840 485,492 -0.02(-0.50%)
Jun 11, 2012 5.000 5.009 4.852 4.864 639,645 -0.10(-2.00%)
Jun 08, 2012 4.912 4.972 4.888 4.963 627,193 +0.04(+0.80%)
Jun 07, 2012 4.894 4.939 4.884 4.924 740,769 +0.06(+1.24%)
Jun 06, 2012 4.885 4.909 4.849 4.864 764,077 +0.01(+0.19%)
Jun 05, 2012 4.816 4.861 4.813 4.855 491,482 +0.04(+0.88%)
Jun 04, 2012 4.798 4.837 4.756 4.813 470,613 +0.04(+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.