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 (%)
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%)
Mar 01, 2012 4.512 4.584 4.506 4.509 328,261 +0.01(+0.13%)
Feb 29, 2012 4.572 4.629 4.497 4.503 429,006 -0.07(-1.45%)
Feb 28, 2012 4.596 4.596 4.542 4.569 389,378 +0.01(+0.20%)
Feb 27, 2012 4.497 4.569 4.463 4.560 159,299 +0.05(+1.14%)
Feb 24, 2012 4.563 4.593 4.494 4.509 229,454 -0.04(-0.93%)
Feb 23, 2012 4.503 4.581 4.481 4.551 428,130 +0.06(+1.27%)
Feb 22, 2012 4.590 4.590 4.494 4.494 178,261 -0.09(-1.97%)
Feb 21, 2012 4.539 4.593 4.503 4.584 479,299 +0.08(+1.67%)
Feb 17, 2012 4.536 4.551 4.497 4.509 363,091 -0.01(-0.20%)
Feb 16, 2012 4.484 4.542 4.478 4.518 361,856 +0.04(+0.94%)
Feb 15, 2012 4.563 4.578 4.469 4.475 263,282 -0.07(-1.52%)
Feb 14, 2012 4.533 4.548 4.487 4.545 167,567 -0.01(-0.13%)
Feb 13, 2012 4.548 4.578 4.518 4.551 205,189 +0.05(+1.00%)
Feb 10, 2012 4.454 4.521 4.442 4.506 261,197 +0.01(+0.27%)
Feb 09, 2012 4.530 4.548 4.487 4.494 146,263 -0.03(-0.60%)
Feb 08, 2012 4.524 4.584 4.496 4.521 260,367 +0.01(+0.27%)
Feb 07, 2012 4.551 4.593 4.491 4.509 278,433 -0.05(-1.12%)
Feb 06, 2012 4.599 4.629 4.515 4.560 209,572 -0.05(-1.17%)
Feb 03, 2012 4.575 4.626 4.548 4.614 389,727 +0.08(+1.79%)
Feb 02, 2012 4.527 4.548 4.488 4.533 275,932 +0.02(+0.33%)
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.