Skip to main content

Apollo Commercial Real Estate (NY: ARI )

11.14 +0.18 (+1.64%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 10.38 10.40 10.22 10.30 1,128,501 +0.03(+0.27%)
Jun 29, 2023 10.06 10.29 10.01 10.27 1,033,566 +0.22(+2.17%)
Jun 28, 2023 9.945 10.10 9.856 10.05 1,367,383 +0.04(+0.44%)
Jun 27, 2023 9.804 10.03 9.689 10.01 1,162,602 +0.24(+2.44%)
Jun 26, 2023 9.478 9.786 9.478 9.769 1,284,530 +0.31(+3.26%)
Jun 23, 2023 9.619 9.645 9.390 9.460 2,898,510 -0.26(-2.63%)
Jun 22, 2023 9.892 9.962 9.681 9.716 1,143,973 -0.26(-2.56%)
Jun 21, 2023 9.927 10.07 9.865 9.972 786,634 +0.04(+0.44%)
Jun 20, 2023 9.972 10.04 9.861 9.927 1,120,946 -0.04(-0.44%)
Jun 16, 2023 10.10 10.10 9.867 9.972 2,606,057 -0.10(-0.96%)
Jun 15, 2023 9.830 10.09 9.824 10.07 1,216,805 +0.20(+2.05%)
Jun 14, 2023 9.936 10.03 9.773 9.866 993,853 -0.03(-0.27%)
Jun 13, 2023 9.804 9.919 9.769 9.892 906,230 +0.11(+1.17%)
Jun 12, 2023 9.548 9.795 9.548 9.778 856,229 +0.21(+2.21%)
Jun 09, 2023 9.619 9.672 9.487 9.566 683,476 -0.07(-0.73%)
Jun 08, 2023 9.698 9.734 9.557 9.637 1,106,567 -0.10(-1.00%)
Jun 07, 2023 9.663 9.835 9.610 9.734 1,187,192 +0.10(+1.01%)
Jun 06, 2023 9.266 9.681 9.266 9.637 1,756,044 +0.34(+3.60%)
Jun 05, 2023 9.447 9.460 9.222 9.301 972,952 -0.16(-1.68%)
Jun 02, 2023 9.275 9.513 9.187 9.460 1,159,263 +0.34(+3.67%)
Jun 01, 2023 8.940 9.169 8.790 9.125 1,128,690 +0.23(+2.58%)
May 31, 2023 8.905 9.011 8.812 8.896 1,430,123 -0.11(-1.27%)
May 30, 2023 8.958 9.099 8.922 9.011 977,739 +0.05(+0.59%)
May 26, 2023 8.737 9.002 8.631 8.958 995,601 +0.28(+3.25%)
May 25, 2023 8.808 8.861 8.631 8.676 1,134,599 -0.19(-2.09%)
May 24, 2023 9.002 9.050 8.768 8.861 1,055,149 -0.17(-1.86%)
May 23, 2023 8.975 9.259 8.975 9.028 1,492,357 +0.04(+0.49%)
May 22, 2023 8.905 9.019 8.830 8.984 825,289 +0.09(+0.99%)
May 19, 2023 9.011 9.046 8.773 8.896 1,438,331 -0.05(-0.59%)
May 18, 2023 8.764 8.958 8.720 8.949 1,160,637 +0.14(+1.60%)
May 17, 2023 8.570 8.817 8.482 8.808 1,334,420 +0.35(+4.17%)
May 16, 2023 8.499 8.556 8.429 8.455 633,720 -0.10(-1.13%)
May 15, 2023 8.490 8.640 8.429 8.552 934,476 +0.06(+0.73%)
May 12, 2023 8.499 8.511 8.376 8.490 883,262 +0.01(+0.10%)
May 11, 2023 8.270 8.490 8.199 8.482 1,204,678 +0.21(+2.56%)
May 10, 2023 8.464 8.499 8.208 8.270 919,072 -0.04(-0.42%)
May 09, 2023 8.332 8.402 8.230 8.305 846,800 -0.11(-1.36%)
May 08, 2023 8.490 8.490 8.257 8.420 984,638 +0.03(+0.32%)
May 05, 2023 8.376 8.526 8.292 8.393 1,419,087 +0.19(+2.26%)
May 04, 2023 8.367 8.455 8.138 8.208 1,506,759 -0.26(-3.12%)
May 03, 2023 8.508 8.755 8.446 8.473 1,376,379 +0.00(+0.00%)
May 02, 2023 8.773 8.817 8.279 8.473 1,519,844 -0.35(-4.00%)
May 01, 2023 8.922 9.125 8.755 8.825 1,609,804 -0.10(-1.09%)
Apr 28, 2023 8.764 8.931 8.720 8.922 1,903,759 +0.11(+1.20%)
Apr 27, 2023 8.376 8.825 8.376 8.817 1,419,065 +0.56(+6.84%)
Apr 26, 2023 8.199 8.609 8.161 8.252 3,915,951 +0.11(+1.30%)
Apr 25, 2023 8.208 8.226 8.050 8.147 3,606,145 -0.11(-1.28%)
Apr 24, 2023 8.340 8.376 8.151 8.252 1,253,895 -0.11(-1.27%)
Apr 21, 2023 8.376 8.420 8.199 8.358 1,025,126 +0.00(+0.00%)
Apr 20, 2023 8.305 8.429 8.279 8.358 1,316,751 -0.04(-0.42%)
Apr 19, 2023 8.155 8.460 8.131 8.393 1,360,028 +0.18(+2.15%)
Apr 18, 2023 8.305 8.332 8.120 8.217 963,340 -0.11(-1.38%)
Apr 17, 2023 8.050 8.367 7.948 8.332 1,557,157 +0.24(+2.94%)
Apr 14, 2023 8.155 8.283 8.001 8.094 1,564,714 +0.00(+0.00%)
Apr 13, 2023 8.058 8.111 7.883 8.094 1,515,057 -0.01(-0.11%)
Apr 12, 2023 8.120 8.199 8.041 8.102 1,132,999 +0.07(+0.88%)
Apr 11, 2023 7.961 8.102 7.917 8.032 1,405,106 +0.17(+2.13%)
Apr 10, 2023 7.997 8.045 7.565 7.864 2,458,140 -0.13(-1.65%)
Apr 06, 2023 8.050 8.102 7.953 7.997 1,117,615 +0.01(+0.11%)
Apr 05, 2023 7.935 8.058 7.891 7.988 1,469,723 -0.06(-0.77%)
Apr 04, 2023 8.208 8.208 7.953 8.050 1,156,826 -0.10(-1.19%)
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.