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 (%)
Jul 31, 2023 10.84 10.87 10.63 10.73 1,363,034 -0.08(-0.76%)
Jul 28, 2023 10.57 10.82 10.47 10.81 1,395,967 +0.35(+3.30%)
Jul 27, 2023 10.66 10.71 10.42 10.47 819,706 -0.15(-1.37%)
Jul 26, 2023 10.48 10.64 10.47 10.61 762,021 +0.16(+1.57%)
Jul 25, 2023 10.45 10.52 10.31 10.45 925,913 -0.10(-0.95%)
Jul 24, 2023 10.50 10.66 10.43 10.55 1,159,331 +0.06(+0.61%)
Jul 21, 2023 10.78 10.81 10.47 10.49 931,482 -0.22(-2.04%)
Jul 20, 2023 10.92 10.97 10.65 10.71 1,049,223 -0.28(-2.57%)
Jul 19, 2023 11.00 11.09 10.94 10.99 930,469 +0.07(+0.67%)
Jul 18, 2023 10.77 10.99 10.74 10.91 918,342 +0.15(+1.44%)
Jul 17, 2023 10.66 10.78 10.58 10.76 859,262 +0.07(+0.68%)
Jul 14, 2023 10.63 10.70 10.51 10.69 1,148,941 +0.08(+0.77%)
Jul 13, 2023 10.52 10.67 10.45 10.61 1,663,403 +0.13(+1.22%)
Jul 12, 2023 10.73 10.81 10.46 10.48 2,065,885 -0.09(-0.86%)
Jul 11, 2023 10.37 10.59 10.36 10.57 1,011,269 +0.24(+2.29%)
Jul 10, 2023 10.06 10.36 10.01 10.33 1,412,987 +0.31(+3.09%)
Jul 07, 2023 10.01 10.27 9.987 10.02 1,373,258 +0.04(+0.36%)
Jul 06, 2023 10.01 10.01 9.751 9.987 1,047,383 -0.15(-1.53%)
Jul 05, 2023 10.20 10.23 10.07 10.14 979,083 -0.11(-1.06%)
Jul 03, 2023 10.22 10.32 10.16 10.25 599,671 -0.05(-0.44%)
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%)
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.