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 (%)
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%)
Jun 01, 2012 4.710 4.804 4.710 4.777 375,775 -0.01(-0.13%)
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%)
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.