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

Apollo Commercial Real Estate (NY: ARI )

9.650 -0.160 (-1.63%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Mar 31, 2023 7.740 7.919 7.706 7.919 1,938,172 +0.20(+2.65%)
Mar 30, 2023 7.808 7.859 7.617 7.715 1,712,389 -0.01(-0.11%)
Mar 29, 2023 7.756 7.807 7.666 7.723 1,690,790 +0.10(+1.29%)
Mar 28, 2023 7.576 7.727 7.527 7.625 1,900,903 +0.01(+0.11%)
Mar 27, 2023 7.658 7.748 7.523 7.617 1,571,042 +0.13(+1.75%)
Mar 24, 2023 7.289 7.514 7.125 7.486 1,815,768 +0.20(+2.81%)
Mar 23, 2023 7.617 7.691 7.265 7.281 1,871,219 -0.27(-3.58%)
Mar 22, 2023 7.863 7.879 7.535 7.551 1,532,978 -0.32(-4.06%)
Mar 21, 2023 7.830 8.014 7.813 7.871 1,700,482 +0.24(+3.11%)
Mar 20, 2023 7.494 7.764 7.486 7.633 1,926,877 +0.27(+3.67%)
Mar 17, 2023 7.658 7.699 7.338 7.363 3,853,942 -0.37(-4.77%)
Mar 16, 2023 7.658 7.912 7.363 7.731 2,798,610 +0.10(+1.29%)
Mar 15, 2023 8.133 8.133 7.391 7.633 5,825,195 -0.67(-8.09%)
Mar 14, 2023 8.534 8.641 8.121 8.305 2,083,725 +0.07(+0.90%)
Mar 13, 2023 8.141 8.305 7.813 8.231 2,395,630 -0.02(-0.20%)
Mar 10, 2023 8.641 8.675 8.151 8.247 2,115,661 -0.38(-4.46%)
Mar 09, 2023 9.066 9.119 8.608 8.632 1,520,323 -0.42(-4.62%)
Mar 08, 2023 9.181 9.198 8.935 9.050 1,018,788 -0.15(-1.60%)
Mar 07, 2023 9.296 9.337 9.173 9.198 827,849 -0.06(-0.62%)
Mar 06, 2023 9.337 9.427 9.226 9.255 1,174,129 -0.04(-0.44%)
Mar 03, 2023 9.189 9.378 9.116 9.296 756,681 +0.21(+2.34%)
Mar 02, 2023 9.173 9.189 9.009 9.083 1,538,597 -0.13(-1.42%)
Mar 01, 2023 9.402 9.410 9.177 9.214 1,070,127 -0.20(-2.09%)
Feb 28, 2023 9.476 9.533 9.402 9.410 911,398 -0.07(-0.69%)
Feb 27, 2023 9.558 9.607 9.419 9.476 646,827 +0.01(+0.09%)
Feb 24, 2023 9.558 9.574 9.341 9.468 943,432 -0.20(-2.12%)
Feb 23, 2023 9.632 9.730 9.480 9.673 1,050,301 +0.10(+1.03%)
Feb 22, 2023 9.492 9.689 9.492 9.574 1,054,603 +0.16(+1.65%)
Feb 21, 2023 9.656 9.754 9.296 9.419 1,328,047 -0.38(-3.93%)
Feb 17, 2023 9.812 9.812 9.685 9.804 695,000 +0.01(+0.08%)
Feb 16, 2023 9.656 9.869 9.615 9.795 871,966 +0.00(+0.00%)
Feb 15, 2023 9.541 9.804 9.468 9.795 786,587 +0.19(+1.96%)
Feb 14, 2023 9.656 9.759 9.566 9.607 881,491 -0.11(-1.18%)
Feb 13, 2023 9.591 9.734 9.541 9.722 1,234,137 +0.11(+1.19%)
Feb 10, 2023 9.271 9.763 9.222 9.607 1,892,803 +0.40(+4.36%)
Feb 09, 2023 9.812 10.06 9.173 9.206 2,104,328 -0.68(-6.88%)
Feb 08, 2023 9.992 10.06 9.828 9.885 1,158,002 -0.20(-1.95%)
Feb 07, 2023 10.02 10.16 9.951 10.08 1,182,665 +0.03(+0.33%)
Feb 06, 2023 10.25 10.29 9.984 10.05 1,007,285 -0.33(-3.16%)
Feb 03, 2023 10.19 10.44 10.16 10.38 1,491,595 +0.02(+0.24%)
Feb 02, 2023 10.11 10.41 10.07 10.35 1,482,594 +0.29(+2.85%)
Feb 01, 2023 9.910 10.18 9.877 10.07 1,168,227 +0.10(+0.99%)
Jan 31, 2023 9.779 10.00 9.705 9.967 1,386,631 +0.25(+2.61%)
Jan 30, 2023 9.738 9.771 9.648 9.713 773,943 -0.11(-1.17%)
Jan 27, 2023 9.640 9.876 9.636 9.828 948,129 +0.20(+2.04%)
Jan 26, 2023 9.656 9.722 9.517 9.632 569,518 -0.01(-0.08%)
Jan 25, 2023 9.607 9.664 9.525 9.640 442,668 -0.02(-0.25%)
Jan 24, 2023 9.656 9.783 9.656 9.664 534,542 -0.07(-0.67%)
Jan 23, 2023 9.599 9.804 9.591 9.730 904,554 +0.15(+1.54%)
Jan 20, 2023 9.468 9.599 9.337 9.582 829,610 +0.17(+1.83%)
Jan 19, 2023 9.304 9.419 9.235 9.410 884,256 -0.03(-0.35%)
Jan 18, 2023 9.623 9.656 9.415 9.443 777,293 -0.11(-1.20%)
Jan 17, 2023 9.591 9.722 9.509 9.558 1,080,211 -0.06(-0.60%)
Jan 13, 2023 9.656 9.664 9.468 9.615 1,113,687 -0.10(-1.01%)
Jan 12, 2023 9.673 9.767 9.558 9.713 909,814 +0.16(+1.72%)
Jan 11, 2023 9.353 9.619 9.353 9.550 1,013,601 +0.29(+3.09%)
Jan 10, 2023 9.058 9.267 9.001 9.263 857,509 +0.18(+1.98%)
Jan 09, 2023 9.255 9.279 9.066 9.083 1,171,240 -0.09(-0.98%)
Jan 06, 2023 9.148 9.263 9.099 9.173 834,371 +0.10(+1.08%)
Jan 05, 2023 9.099 9.157 8.985 9.075 664,750 -0.04(-0.45%)
Jan 04, 2023 9.083 9.198 9.058 9.116 1,238,578 +0.20(+2.30%)
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.