Skip to main content

Apollo Commercial Real Estate (NY: ARI )

11.12 +0.15 (+1.41%)
Streaming Delayed Price Updated: 12:08 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2012 4.771 4.840 4.713 4.813 594,917 -0.05(-0.93%)
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%)
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.