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 (%)
May 31, 2012 4.795 4.815 4.762 4.783 456,349 +0.00(+0.06%)
May 30, 2012 4.786 4.798 4.759 4.780 284,313 -0.02(-0.44%)
May 29, 2012 4.834 4.834 4.762 4.801 228,953 +0.02(+0.31%)
May 25, 2012 4.834 4.840 4.780 4.786 259,546 -0.04(-0.75%)
May 24, 2012 4.816 4.828 4.774 4.822 215,436 +0.02(+0.50%)
May 23, 2012 4.753 4.816 4.725 4.798 241,902 +0.03(+0.70%)
May 22, 2012 4.825 4.861 4.734 4.765 417,159 -0.05(-0.94%)
May 21, 2012 4.719 4.816 4.674 4.810 471,593 +0.10(+2.18%)
May 18, 2012 4.747 4.786 4.670 4.707 352,655 -0.05(-1.01%)
May 17, 2012 4.822 4.858 4.750 4.756 334,158 -0.07(-1.50%)
May 16, 2012 4.894 4.909 4.825 4.828 276,407 -0.04(-0.80%)
May 15, 2012 4.870 4.894 4.825 4.867 301,263 +0.01(+0.19%)
May 14, 2012 4.906 4.921 4.855 4.858 302,518 -0.07(-1.35%)
May 11, 2012 4.870 4.939 4.870 4.924 364,051 +0.02(+0.43%)
May 10, 2012 4.885 4.918 4.849 4.903 308,518 +0.04(+0.81%)
May 09, 2012 4.858 4.909 4.843 4.864 412,458 -0.02(-0.43%)
May 08, 2012 4.825 4.894 4.825 4.885 511,430 +0.05(+1.06%)
May 07, 2012 4.762 4.849 4.756 4.834 493,334 +0.09(+1.90%)
May 04, 2012 4.813 4.816 4.740 4.744 385,609 -0.06(-1.19%)
May 03, 2012 4.798 4.843 4.771 4.801 357,523 +0.02(+0.44%)
May 02, 2012 4.792 4.879 4.756 4.780 379,938 -0.03(-0.69%)
May 01, 2012 4.771 4.840 4.713 4.813 594,917 -0.05(-0.93%)
Apr 30, 2012 4.813 4.888 4.777 4.858 766,206 +0.05(+1.00%)
Apr 27, 2012 4.804 4.822 4.792 4.810 437,702 +0.01(+0.13%)
Apr 26, 2012 4.798 4.807 4.740 4.804 156,125 +0.00(+0.00%)
Apr 25, 2012 4.813 4.813 4.777 4.804 254,284 +0.00(+0.06%)
Apr 24, 2012 4.756 4.804 4.747 4.801 489,635 +0.05(+0.95%)
Apr 23, 2012 4.689 4.798 4.686 4.756 287,978 -0.00(-0.06%)
Apr 20, 2012 4.786 4.801 4.750 4.759 411,146 +0.02(+0.38%)
Apr 19, 2012 4.768 4.783 4.689 4.740 219,427 -0.01(-0.25%)
Apr 18, 2012 4.734 4.780 4.733 4.753 243,463 -0.01(-0.19%)
Apr 17, 2012 4.789 4.801 4.716 4.762 356,796 +0.00(+0.00%)
Apr 16, 2012 4.722 4.780 4.677 4.762 233,004 +0.07(+1.41%)
Apr 13, 2012 4.759 4.777 4.641 4.695 378,670 -0.06(-1.33%)
Apr 12, 2012 4.704 4.768 4.696 4.759 312,765 +0.07(+1.54%)
Apr 11, 2012 4.689 4.689 4.653 4.686 198,871 +0.04(+0.84%)
Apr 10, 2012 4.698 4.698 4.602 4.647 330,824 -0.05(-1.09%)
Apr 09, 2012 4.650 4.740 4.650 4.698 443,380 -0.01(-0.19%)
Apr 05, 2012 4.674 4.740 4.674 4.707 181,492 +0.01(+0.13%)
Apr 04, 2012 4.659 4.732 4.638 4.701 353,997 +0.01(+0.26%)
Apr 03, 2012 4.753 4.753 4.668 4.689 578,395 -0.06(-1.27%)
Apr 02, 2012 4.719 4.756 4.653 4.750 529,662 +0.04(+0.77%)
Mar 30, 2012 4.722 4.747 4.680 4.713 429,401 +0.00(+0.00%)
Mar 29, 2012 4.686 4.725 4.593 4.713 390,451 -0.01(-0.25%)
Mar 28, 2012 4.725 4.771 4.698 4.725 324,937 -0.13(-2.61%)
Mar 27, 2012 4.870 4.909 4.852 4.852 623,295 -0.02(-0.31%)
Mar 26, 2012 4.894 4.894 4.846 4.867 483,543 -0.00(-0.06%)
Mar 23, 2012 4.876 4.882 4.819 4.870 509,146 +0.02(+0.37%)
Mar 22, 2012 4.765 4.855 4.759 4.852 633,927 +0.07(+1.38%)
Mar 21, 2012 4.810 4.837 4.740 4.786 568,009 +0.00(+0.00%)
Mar 20, 2012 4.780 4.877 4.756 4.786 440,923 -0.01(-0.19%)
Mar 19, 2012 4.707 4.828 4.707 4.795 760,402 +0.09(+1.92%)
Mar 16, 2012 4.750 4.801 4.704 4.704 852,382 -0.04(-0.89%)
Mar 15, 2012 4.740 4.776 4.680 4.747 527,095 +0.02(+0.45%)
Mar 14, 2012 4.759 4.798 4.707 4.725 443,486 -0.02(-0.51%)
Mar 13, 2012 4.737 4.756 4.695 4.750 524,174 +0.05(+1.09%)
Mar 12, 2012 4.668 4.737 4.653 4.698 631,566 +0.05(+0.97%)
Mar 09, 2012 4.605 4.680 4.587 4.653 452,481 +0.05(+1.11%)
Mar 08, 2012 4.644 4.653 4.572 4.602 423,866 -0.02(-0.52%)
Mar 07, 2012 4.554 4.638 4.533 4.626 401,693 +0.10(+2.13%)
Mar 06, 2012 4.563 4.605 4.518 4.530 341,665 -0.05(-1.18%)
Mar 05, 2012 4.469 4.593 4.469 4.584 447,461 +0.12(+2.77%)
Mar 02, 2012 4.518 4.545 4.454 4.460 357,214 -0.05(-1.07%)
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.