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

Apollo Commercial Real Estate (NY: ARI )

10.68 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 29, 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, 2022 9.258 9.487 9.210 9.218 1,340,235 -0.08(-0.85%)
Aug 30, 2022 9.756 9.764 9.250 9.297 1,812,967 -0.40(-4.08%)
Aug 29, 2022 9.772 9.840 9.677 9.693 1,178,133 -0.17(-1.69%)
Aug 26, 2022 10.06 10.10 9.827 9.859 920,755 -0.17(-1.74%)
Aug 25, 2022 9.915 10.11 9.899 10.03 992,755 +0.15(+1.52%)
Aug 24, 2022 9.931 9.946 9.816 9.883 719,348 +0.00(+0.00%)
Aug 23, 2022 9.733 9.931 9.733 9.883 863,887 +0.15(+1.54%)
Aug 22, 2022 9.828 9.851 9.697 9.733 897,691 -0.23(-2.30%)
Aug 19, 2022 10.09 10.10 9.942 9.962 2,521,606 -0.18(-1.79%)
Aug 18, 2022 10.10 10.30 10.10 10.14 1,012,766 +0.02(+0.16%)
Aug 17, 2022 10.20 10.22 9.982 10.13 1,056,810 -0.21(-2.07%)
Aug 16, 2022 10.24 10.37 10.19 10.34 1,076,500 +0.05(+0.46%)
Aug 15, 2022 10.25 10.30 10.17 10.29 899,209 +0.01(+0.08%)
Aug 12, 2022 10.18 10.30 10.11 10.29 799,150 +0.13(+1.32%)
Aug 11, 2022 10.14 10.23 10.04 10.15 930,770 +0.06(+0.55%)
Aug 10, 2022 10.10 10.16 10.05 10.10 1,387,705 +0.08(+0.79%)
Aug 09, 2022 10.05 10.05 9.863 10.02 895,898 -0.03(-0.32%)
Aug 08, 2022 9.923 10.13 9.923 10.05 1,190,674 +0.17(+1.68%)
Aug 05, 2022 9.725 9.962 9.646 9.883 1,020,451 +0.09(+0.89%)
Aug 04, 2022 9.733 9.796 9.622 9.796 773,173 +0.11(+1.14%)
Aug 03, 2022 9.709 9.741 9.614 9.685 869,042 +0.09(+0.99%)
Aug 02, 2022 9.923 9.927 9.582 9.590 1,458,424 -0.44(-4.42%)
Aug 01, 2022 10.08 10.16 9.946 10.03 1,054,753 -0.08(-0.78%)
Jul 29, 2022 10.06 10.23 10.04 10.11 1,321,551 +0.08(+0.79%)
Jul 28, 2022 9.574 10.07 9.574 10.03 2,040,504 +0.47(+4.88%)
Jul 27, 2022 9.218 9.606 9.210 9.567 1,606,931 +0.50(+5.50%)
Jul 26, 2022 9.084 9.203 8.989 9.068 1,534,203 -0.08(-0.87%)
Jul 25, 2022 8.997 9.151 8.997 9.147 829,650 +0.11(+1.23%)
Jul 22, 2022 9.044 9.108 8.949 9.036 1,235,769 +0.00(+0.00%)
Jul 21, 2022 8.894 9.036 8.839 9.036 1,527,081 +0.07(+0.79%)
Jul 20, 2022 8.791 8.994 8.720 8.965 1,535,901 +0.18(+2.07%)
Jul 19, 2022 8.538 8.846 8.538 8.783 1,066,120 +0.32(+3.84%)
Jul 18, 2022 8.506 8.522 8.332 8.459 984,317 +0.05(+0.56%)
Jul 15, 2022 8.419 8.482 8.182 8.411 1,349,308 +0.15(+1.82%)
Jul 14, 2022 8.348 8.364 8.146 8.261 1,023,097 -0.22(-2.61%)
Jul 13, 2022 8.348 8.522 8.316 8.482 889,134 +0.06(+0.75%)
Jul 12, 2022 8.395 8.530 8.352 8.419 711,394 +0.01(+0.09%)
Jul 11, 2022 8.498 8.562 8.372 8.411 639,940 -0.09(-1.02%)
Jul 08, 2022 8.482 8.538 8.388 8.498 739,127 +0.03(+0.37%)
Jul 07, 2022 8.427 8.561 8.356 8.467 706,611 +0.11(+1.33%)
Jul 06, 2022 8.546 8.617 8.297 8.356 1,026,967 -0.19(-2.22%)
Jul 05, 2022 8.459 8.554 8.261 8.546 1,542,817 -0.03(-0.37%)
Jul 01, 2022 8.229 8.621 8.229 8.577 1,559,424 +0.32(+3.83%)
Jun 30, 2022 8.000 8.261 7.956 8.261 1,627,725 +0.13(+1.66%)
Jun 29, 2022 8.198 8.228 8.083 8.126 1,188,187 -0.18(-2.19%)
Jun 28, 2022 8.500 8.584 8.270 8.308 1,825,493 -0.11(-1.27%)
Jun 27, 2022 8.538 8.607 8.393 8.416 1,619,466 -0.07(-0.81%)
Jun 24, 2022 8.224 8.569 8.201 8.485 2,444,617 +0.34(+4.23%)
Jun 23, 2022 7.956 8.148 7.926 8.140 1,367,567 +0.20(+2.51%)
Jun 22, 2022 7.765 8.006 7.719 7.941 1,727,304 +0.15(+1.87%)
Jun 21, 2022 7.665 7.956 7.627 7.795 1,890,657 +0.32(+4.30%)
Jun 17, 2022 7.351 7.535 7.206 7.474 4,791,665 +0.15(+1.99%)
Jun 16, 2022 7.589 7.635 7.275 7.328 2,548,410 -0.44(-5.62%)
Jun 15, 2022 7.749 7.903 7.527 7.765 2,624,916 +0.04(+0.50%)
Jun 14, 2022 8.033 8.079 7.650 7.726 1,737,174 -0.30(-3.72%)
Jun 13, 2022 8.906 8.913 7.956 8.025 2,832,138 -1.03(-11.41%)
Jun 10, 2022 9.181 9.189 8.980 9.059 1,436,701 -0.15(-1.66%)
Jun 09, 2022 9.357 9.426 9.204 9.212 944,305 -0.18(-1.96%)
Jun 08, 2022 9.564 9.595 9.350 9.396 881,343 -0.21(-2.23%)
Jun 07, 2022 9.457 9.618 9.403 9.610 916,484 +0.13(+1.37%)
Jun 06, 2022 9.580 9.603 9.472 9.480 776,093 -0.03(-0.32%)
Jun 03, 2022 9.610 9.633 9.495 9.511 1,100,277 -0.14(-1.43%)
Jun 02, 2022 9.633 9.664 9.518 9.648 885,812 +0.02(+0.16%)
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.